CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
2.775
-0.205 (-6.88%)
Mar 31, 2025, 1:13 PM EDT - Market open
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.93 | 2.93 | 2.73 | 2.77 | - | -7.21% | 782,462 |
| Mar 28, 2025 | 3.29 | 3.33 | 2.97 | 2.98 | 2.98 | 6.43% | 2,036,925 |
| Mar 27, 2025 | 2.85 | 2.90 | 2.78 | 2.80 | 2.80 | -1.75% | 550,640 |
| Mar 26, 2025 | 2.87 | 2.92 | 2.84 | 2.85 | 2.85 | -2.06% | 269,157 |
| Mar 25, 2025 | 3.08 | 3.10 | 2.91 | 2.91 | 2.91 | -3.00% | 356,374 |
| Mar 24, 2025 | 2.91 | 3.02 | 2.90 | 3.00 | 3.00 | 3.81% | 367,356 |
| Mar 21, 2025 | 2.98 | 2.98 | 2.83 | 2.89 | 2.89 | -2.69% | 973,222 |
| Mar 20, 2025 | 3.01 | 3.07 | 2.94 | 2.97 | 2.97 | -2.30% | 459,386 |
| Mar 19, 2025 | 3.01 | 3.11 | 3.01 | 3.04 | 3.04 | 0.66% | 360,801 |
| Mar 18, 2025 | 3.04 | 3.10 | 3.01 | 3.02 | 3.02 | -1.63% | 485,692 |
| Mar 17, 2025 | 3.01 | 3.11 | 3.01 | 3.07 | 3.07 | 1.99% | 346,550 |
| Mar 14, 2025 | 3.07 | 3.14 | 3.01 | 3.01 | 3.01 | -0.66% | 447,235 |
| Mar 13, 2025 | 3.16 | 3.18 | 3.03 | 3.03 | 3.03 | -4.42% | 336,713 |
| Mar 12, 2025 | 3.15 | 3.23 | 3.11 | 3.17 | 3.17 | 0.32% | 532,399 |
| Mar 11, 2025 | 2.92 | 3.20 | 2.87 | 3.16 | 3.16 | 8.22% | 943,942 |
| Mar 10, 2025 | 3.06 | 3.10 | 2.90 | 2.92 | 2.92 | -3.95% | 940,015 |
| Mar 7, 2025 | 3.13 | 3.19 | 3.04 | 3.04 | 3.04 | -5.00% | 509,938 |
| Mar 6, 2025 | 3.12 | 3.21 | 3.09 | 3.20 | 3.20 | 1.27% | 430,085 |
| Mar 5, 2025 | 3.03 | 3.18 | 3.03 | 3.16 | 3.16 | 5.33% | 756,939 |
| Mar 4, 2025 | 3.02 | 3.08 | 2.98 | 3.00 | 3.00 | -2.60% | 530,139 |
| Mar 3, 2025 | 3.23 | 3.27 | 3.05 | 3.08 | 3.08 | -0.65% | 499,182 |
| Feb 28, 2025 | 3.05 | 3.11 | 2.98 | 3.10 | 3.10 | 1.31% | 604,806 |
| Feb 27, 2025 | 3.20 | 3.23 | 3.05 | 3.06 | 3.06 | -4.52% | 444,361 |
| Feb 26, 2025 | 3.16 | 3.29 | 3.16 | 3.21 | 3.21 | 1.10% | 670,892 |
| Feb 25, 2025 | 3.30 | 3.30 | 3.12 | 3.17 | 3.17 | -3.06% | 619,114 |
| Feb 24, 2025 | 3.30 | 3.34 | 3.23 | 3.27 | 3.27 | -0.91% | 621,914 |
| Feb 21, 2025 | 3.33 | 3.39 | 3.22 | 3.30 | 3.30 | 0.61% | 1,158,946 |
| Feb 20, 2025 | 3.38 | 3.47 | 3.26 | 3.28 | 3.28 | -0.30% | 458,647 |
| Feb 19, 2025 | 3.44 | 3.48 | 3.27 | 3.29 | 3.29 | -6.53% | 806,334 |
| Feb 18, 2025 | 3.57 | 3.61 | 3.43 | 3.52 | 3.52 | -3.56% | 914,803 |
| Feb 14, 2025 | 3.62 | 3.69 | 3.53 | 3.65 | 3.65 | - | 420,531 |
| Feb 13, 2025 | 3.71 | 3.72 | 3.62 | 3.65 | 3.65 | -0.54% | 373,905 |
| Feb 12, 2025 | 3.54 | 3.70 | 3.53 | 3.67 | 3.67 | 3.67% | 424,729 |
| Feb 11, 2025 | 3.65 | 3.68 | 3.53 | 3.54 | 3.54 | -4.58% | 872,536 |
| Feb 10, 2025 | 3.83 | 3.85 | 3.57 | 3.71 | 3.71 | 3.63% | 1,218,974 |
| Feb 7, 2025 | 3.71 | 3.76 | 3.58 | 3.58 | 3.58 | -4.02% | 770,557 |
| Feb 6, 2025 | 3.89 | 3.95 | 3.72 | 3.73 | 3.73 | -1.06% | 564,900 |
| Feb 5, 2025 | 3.61 | 3.78 | 3.60 | 3.77 | 3.77 | 5.01% | 427,670 |
| Feb 4, 2025 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | 1.13% | 587,488 |
| Feb 3, 2025 | 3.62 | 3.69 | 3.51 | 3.55 | 3.55 | -6.33% | 706,928 |
| Jan 31, 2025 | 3.88 | 3.88 | 3.71 | 3.79 | 3.79 | -0.79% | 492,840 |
| Jan 30, 2025 | 3.86 | 3.94 | 3.81 | 3.82 | 3.82 | -1.29% | 300,347 |
| Jan 29, 2025 | 4.00 | 4.09 | 3.86 | 3.87 | 3.87 | -3.49% | 606,230 |
| Jan 28, 2025 | 3.77 | 4.03 | 3.74 | 4.01 | 4.01 | 6.08% | 683,586 |
| Jan 27, 2025 | 3.80 | 3.89 | 3.70 | 3.78 | 3.78 | -1.82% | 612,037 |
| Jan 24, 2025 | 4.00 | 4.08 | 3.82 | 3.85 | 3.85 | -2.78% | 727,666 |
| Jan 23, 2025 | 4.00 | 4.01 | 3.77 | 3.96 | 3.96 | - | 636,384 |
| Jan 22, 2025 | 4.14 | 4.14 | 3.90 | 3.96 | 3.96 | -4.35% | 637,401 |
| Jan 21, 2025 | 4.13 | 4.27 | 4.02 | 4.14 | 4.14 | 0.98% | 830,176 |
| Jan 17, 2025 | 4.19 | 4.30 | 4.06 | 4.10 | 4.10 | -1.91% | 590,798 |