CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
5.48
+0.20 (3.79%)
At close: Nov 26, 2025, 4:00 PM EST
5.47
-0.01 (-0.12%)
After-hours: Nov 26, 2025, 4:55 PM EST
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.29 | 5.49 | 5.26 | 5.48 | 5.48 | 3.79% | 4,912,798 |
| Nov 25, 2025 | 5.11 | 5.29 | 5.07 | 5.28 | 5.28 | 3.33% | 1,922,352 |
| Nov 24, 2025 | 5.00 | 5.15 | 4.95 | 5.11 | 5.11 | 1.59% | 1,295,517 |
| Nov 21, 2025 | 5.11 | 5.16 | 5.01 | 5.03 | 5.03 | -1.76% | 1,378,708 |
| Nov 20, 2025 | 5.24 | 5.25 | 5.12 | 5.12 | 5.12 | -1.92% | 1,162,576 |
| Nov 19, 2025 | 5.21 | 5.26 | 5.21 | 5.22 | 5.22 | -0.19% | 727,445 |
| Nov 18, 2025 | 5.27 | 5.29 | 5.23 | 5.23 | 5.23 | -0.95% | 832,297 |
| Nov 17, 2025 | 5.28 | 5.31 | 5.28 | 5.28 | 5.28 | - | 748,919 |
| Nov 14, 2025 | 5.30 | 5.32 | 5.26 | 5.28 | 5.28 | -0.38% | 579,439 |
| Nov 13, 2025 | 5.32 | 5.35 | 5.30 | 5.30 | 5.30 | -0.75% | 659,167 |
| Nov 12, 2025 | 5.28 | 5.39 | 5.25 | 5.34 | 5.34 | 1.14% | 796,428 |
| Nov 11, 2025 | 5.21 | 5.30 | 5.21 | 5.28 | 5.28 | 0.96% | 876,745 |
| Nov 10, 2025 | 5.21 | 5.23 | 5.19 | 5.23 | 5.23 | 0.38% | 653,457 |
| Nov 7, 2025 | 5.18 | 5.25 | 5.18 | 5.21 | 5.21 | -0.76% | 665,645 |
| Nov 6, 2025 | 5.27 | 5.27 | 5.17 | 5.25 | 5.25 | -0.38% | 686,640 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -0.57% | 482,782 |
| Nov 4, 2025 | 5.31 | 5.33 | 5.29 | 5.30 | 5.30 | -0.75% | 821,827 |
| Nov 3, 2025 | 5.32 | 5.36 | 5.29 | 5.34 | 5.34 | - | 1,179,235 |
| Oct 31, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.37% | 586,752 |
| Oct 30, 2025 | 5.36 | 5.37 | 5.33 | 5.36 | 5.36 | -0.37% | 866,873 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 0.19% | 469,441 |
| Oct 28, 2025 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | -0.19% | 388,274 |
| Oct 27, 2025 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 0.37% | 452,753 |
| Oct 24, 2025 | 5.39 | 5.41 | 5.36 | 5.36 | 5.36 | -0.37% | 191,203 |
| Oct 23, 2025 | 5.39 | 5.41 | 5.38 | 5.38 | 5.38 | -0.19% | 351,007 |
| Oct 22, 2025 | 5.37 | 5.40 | 5.37 | 5.39 | 5.39 | 0.37% | 354,212 |
| Oct 21, 2025 | 5.34 | 5.38 | 5.34 | 5.37 | 5.37 | 0.19% | 418,726 |
| Oct 20, 2025 | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | - | 444,819 |
| Oct 17, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.36 | -0.19% | 514,934 |
| Oct 16, 2025 | 5.40 | 5.41 | 5.34 | 5.37 | 5.37 | -0.56% | 648,223 |
| Oct 15, 2025 | 5.37 | 5.41 | 5.37 | 5.40 | 5.40 | 0.75% | 355,057 |
| Oct 14, 2025 | 5.36 | 5.38 | 5.35 | 5.36 | 5.36 | -0.56% | 434,615 |
| Oct 13, 2025 | 5.37 | 5.40 | 5.36 | 5.39 | 5.39 | 0.19% | 383,990 |
| Oct 10, 2025 | 5.42 | 5.42 | 5.35 | 5.38 | 5.38 | -0.55% | 449,113 |
| Oct 9, 2025 | 5.44 | 5.44 | 5.41 | 5.41 | 5.41 | -0.18% | 606,762 |
| Oct 8, 2025 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | -0.18% | 330,820 |
| Oct 7, 2025 | 5.41 | 5.43 | 5.40 | 5.43 | 5.43 | 0.37% | 406,437 |
| Oct 6, 2025 | 5.43 | 5.44 | 5.40 | 5.41 | 5.41 | -0.73% | 345,465 |
| Oct 3, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.11% | 531,999 |
| Oct 2, 2025 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | -0.19% | 380,882 |
| Oct 1, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | 0.19% | 490,605 |
| Sep 30, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.39 | 0.75% | 372,755 |
| Sep 29, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -0.37% | 344,761 |
| Sep 26, 2025 | 5.36 | 5.38 | 5.34 | 5.37 | 5.37 | 0.37% | 352,574 |
| Sep 25, 2025 | 5.36 | 5.37 | 5.33 | 5.35 | 5.35 | -0.19% | 433,391 |
| Sep 24, 2025 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | - | 397,822 |
| Sep 23, 2025 | 5.35 | 5.39 | 5.35 | 5.36 | 5.36 | - | 239,127 |
| Sep 22, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 0.19% | 381,045 |
| Sep 19, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | - | 299,437 |
| Sep 18, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | -0.19% | 242,116 |