CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
5.52
-0.05 (-0.90%)
At close: Jun 16, 2025, 4:00 PM
5.50
-0.02 (-0.36%)
After-hours: Jun 16, 2025, 7:56 PM EDT

CureVac Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 14, 2020Jun 16, 2025Max ▾Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25050.00100.005.52

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20255.535.565.475.525.52-0.90%1,500,133
Jun 13, 20255.465.665.405.575.57-0.54%4,834,936
Jun 12, 20255.365.725.355.605.6037.59%22,951,137
Jun 11, 20254.254.284.074.074.07-4.68%417,121
Jun 10, 20254.514.514.254.274.27-4.69%586,360
Jun 9, 20254.494.564.414.484.481.59%381,894
Jun 6, 20254.434.504.354.414.41-1.12%302,312
Jun 5, 20254.424.514.314.464.460.45%437,518
Jun 4, 20254.624.684.434.444.44-5.53%605,379
Jun 3, 20254.654.784.524.704.701.51%594,698
Jun 2, 20254.664.824.604.634.633.58%980,851
May 30, 20254.704.734.434.474.47-3.46%854,069
May 29, 20254.544.804.504.634.634.28%1,142,927
May 28, 20254.354.534.294.444.442.07%835,707
May 27, 20254.114.454.114.354.356.36%1,026,260
May 23, 20254.064.284.004.094.09-1.68%755,931
May 22, 20253.924.173.854.164.166.67%706,977
May 21, 20254.134.283.803.903.90-8.88%1,459,911
May 20, 20253.904.313.744.284.2810.59%1,606,368
May 19, 20253.773.873.683.873.874.03%539,551
May 16, 20253.483.763.473.723.728.61%909,687
May 15, 20253.403.473.353.433.431.63%448,004
May 14, 20253.483.563.363.373.37-0.74%479,637
May 13, 20253.643.653.383.403.40-6.22%710,612
May 12, 20253.403.703.403.623.624.32%623,468
May 9, 20253.543.593.403.473.47-3.34%619,071
May 8, 20253.463.633.463.593.593.46%527,012
May 7, 20253.403.493.323.473.473.27%412,649
May 6, 20253.433.513.263.363.36-3.17%768,273
May 5, 20253.623.643.423.473.47-2.53%492,323
May 2, 20253.683.793.543.563.564.71%680,409
May 1, 20253.603.603.383.403.40-4.23%403,925
Apr 30, 20253.553.753.493.553.550.57%627,975
Apr 29, 20253.473.763.473.533.531.73%928,509
Apr 28, 20253.283.593.273.473.477.43%687,882
Apr 25, 20253.373.383.203.233.23-0.92%350,704
Apr 24, 20253.153.313.153.263.262.84%284,509
Apr 23, 20253.253.323.133.173.17-0.63%486,960
Apr 22, 20253.243.273.163.193.19-0.62%325,132
Apr 21, 20253.123.243.063.213.212.88%445,196
Apr 17, 20253.153.163.073.123.12-2.50%282,788
Apr 16, 20253.173.213.053.203.20-0.93%508,161
Apr 15, 20253.273.293.193.233.23-1.22%530,505
Apr 14, 20253.193.293.063.273.272.51%923,813
Apr 11, 20252.913.192.913.193.1911.54%724,804
Apr 10, 20252.902.992.832.862.86-4.03%401,363
Apr 9, 20252.703.022.662.982.989.56%834,557
Apr 8, 20252.822.892.662.722.722.64%589,680
Apr 7, 20252.502.752.482.652.652.32%1,030,451
Apr 4, 20252.712.762.562.592.59-8.80%898,229