CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
5.43
+0.01 (0.28%)
Jul 8, 2025, 10:53 AM - Market open
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | - | -0.55% | 134,630 |
| Jul 7, 2025 | 5.36 | 5.44 | 5.36 | 5.41 | 5.41 | -0.73% | 883,640 |
| Jul 3, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 0.93% | 751,012 |
| Jul 2, 2025 | 5.37 | 5.42 | 5.37 | 5.40 | 5.40 | -0.18% | 655,754 |
| Jul 1, 2025 | 5.37 | 5.45 | 5.37 | 5.41 | 5.41 | -0.37% | 1,123,844 |
| Jun 30, 2025 | 5.38 | 5.45 | 5.38 | 5.43 | 5.43 | 0.93% | 992,366 |
| Jun 27, 2025 | 5.37 | 5.41 | 5.33 | 5.38 | 5.38 | -0.37% | 770,680 |
| Jun 26, 2025 | 5.38 | 5.45 | 5.38 | 5.40 | 5.40 | -0.74% | 802,865 |
| Jun 25, 2025 | 5.30 | 5.45 | 5.30 | 5.44 | 5.44 | 1.49% | 1,115,770 |
| Jun 24, 2025 | 5.35 | 5.39 | 5.32 | 5.36 | 5.36 | -0.65% | 608,860 |
| Jun 23, 2025 | 5.40 | 5.42 | 5.37 | 5.40 | 5.40 | -0.83% | 763,859 |
| Jun 20, 2025 | 5.48 | 5.55 | 5.41 | 5.44 | 5.44 | -0.91% | 2,043,914 |
| Jun 18, 2025 | 5.49 | 5.55 | 5.49 | 5.49 | 5.49 | -0.18% | 1,007,741 |
| Jun 17, 2025 | 5.48 | 5.58 | 5.47 | 5.50 | 5.50 | -0.36% | 1,459,832 |
| Jun 16, 2025 | 5.53 | 5.56 | 5.47 | 5.52 | 5.52 | -0.90% | 1,501,011 |
| Jun 13, 2025 | 5.46 | 5.66 | 5.40 | 5.57 | 5.57 | -0.54% | 4,834,936 |
| Jun 12, 2025 | 5.36 | 5.72 | 5.35 | 5.60 | 5.60 | 37.59% | 22,951,137 |
| Jun 11, 2025 | 4.25 | 4.28 | 4.07 | 4.07 | 4.07 | -4.68% | 417,121 |
| Jun 10, 2025 | 4.51 | 4.51 | 4.25 | 4.27 | 4.27 | -4.69% | 586,360 |
| Jun 9, 2025 | 4.49 | 4.56 | 4.41 | 4.48 | 4.48 | 1.59% | 381,894 |
| Jun 6, 2025 | 4.43 | 4.50 | 4.35 | 4.41 | 4.41 | -1.12% | 302,312 |
| Jun 5, 2025 | 4.42 | 4.51 | 4.31 | 4.46 | 4.46 | 0.45% | 437,518 |
| Jun 4, 2025 | 4.62 | 4.68 | 4.43 | 4.44 | 4.44 | -5.53% | 605,379 |
| Jun 3, 2025 | 4.65 | 4.78 | 4.52 | 4.70 | 4.70 | 1.51% | 594,698 |
| Jun 2, 2025 | 4.66 | 4.82 | 4.60 | 4.63 | 4.63 | 3.58% | 980,851 |
| May 30, 2025 | 4.70 | 4.73 | 4.43 | 4.47 | 4.47 | -3.46% | 854,069 |
| May 29, 2025 | 4.54 | 4.80 | 4.50 | 4.63 | 4.63 | 4.28% | 1,142,927 |
| May 28, 2025 | 4.35 | 4.53 | 4.29 | 4.44 | 4.44 | 2.07% | 835,707 |
| May 27, 2025 | 4.11 | 4.45 | 4.11 | 4.35 | 4.35 | 6.36% | 1,026,260 |
| May 23, 2025 | 4.06 | 4.28 | 4.00 | 4.09 | 4.09 | -1.68% | 755,931 |
| May 22, 2025 | 3.92 | 4.17 | 3.85 | 4.16 | 4.16 | 6.67% | 706,977 |
| May 21, 2025 | 4.13 | 4.28 | 3.80 | 3.90 | 3.90 | -8.88% | 1,459,911 |
| May 20, 2025 | 3.90 | 4.31 | 3.74 | 4.28 | 4.28 | 10.59% | 1,606,368 |
| May 19, 2025 | 3.77 | 3.87 | 3.68 | 3.87 | 3.87 | 4.03% | 539,551 |
| May 16, 2025 | 3.48 | 3.76 | 3.47 | 3.72 | 3.72 | 8.61% | 909,687 |
| May 15, 2025 | 3.40 | 3.47 | 3.35 | 3.43 | 3.43 | 1.63% | 448,004 |
| May 14, 2025 | 3.48 | 3.56 | 3.36 | 3.37 | 3.37 | -0.74% | 479,637 |
| May 13, 2025 | 3.64 | 3.65 | 3.38 | 3.40 | 3.40 | -6.22% | 710,612 |
| May 12, 2025 | 3.40 | 3.70 | 3.40 | 3.62 | 3.62 | 4.32% | 623,468 |
| May 9, 2025 | 3.54 | 3.59 | 3.40 | 3.47 | 3.47 | -3.34% | 619,071 |
| May 8, 2025 | 3.46 | 3.63 | 3.46 | 3.59 | 3.59 | 3.46% | 527,012 |
| May 7, 2025 | 3.40 | 3.49 | 3.32 | 3.47 | 3.47 | 3.27% | 412,649 |
| May 6, 2025 | 3.43 | 3.51 | 3.26 | 3.36 | 3.36 | -3.17% | 768,273 |
| May 5, 2025 | 3.62 | 3.64 | 3.42 | 3.47 | 3.47 | -2.53% | 492,323 |
| May 2, 2025 | 3.68 | 3.79 | 3.54 | 3.56 | 3.56 | 4.71% | 680,409 |
| May 1, 2025 | 3.60 | 3.60 | 3.38 | 3.40 | 3.40 | -4.23% | 403,925 |
| Apr 30, 2025 | 3.55 | 3.75 | 3.49 | 3.55 | 3.55 | 0.57% | 627,975 |
| Apr 29, 2025 | 3.47 | 3.76 | 3.47 | 3.53 | 3.53 | 1.73% | 928,509 |
| Apr 28, 2025 | 3.28 | 3.59 | 3.27 | 3.47 | 3.47 | 7.43% | 687,882 |
| Apr 25, 2025 | 3.37 | 3.38 | 3.20 | 3.23 | 3.23 | -0.92% | 350,704 |