CureVac N.V. (CVAC)
Jan 6, 2026 - CVAC was delisted (reason: acquired by BNTX)
4.660
-0.010 (-0.21%)
Inactive · Last trade price on Jan 5, 2026
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 4.57 | 4.67 | 4.57 | 4.66 | 4.66 | -0.21% | 1,130,657 |
| Jan 2, 2026 | 4.52 | 4.68 | 4.48 | 4.67 | 4.67 | 3.32% | 1,548,127 |
| Dec 31, 2025 | 4.45 | 4.55 | 4.43 | 4.52 | 4.52 | 0.89% | 1,902,466 |
| Dec 30, 2025 | 4.37 | 4.51 | 4.32 | 4.48 | 4.48 | 3.70% | 1,176,617 |
| Dec 29, 2025 | 4.29 | 4.33 | 4.26 | 4.32 | 4.32 | 0.47% | 643,943 |
| Dec 26, 2025 | 4.31 | 4.35 | 4.26 | 4.30 | 4.30 | -0.23% | 318,055 |
| Dec 24, 2025 | 4.25 | 4.35 | 4.24 | 4.31 | 4.31 | 2.38% | 474,442 |
| Dec 23, 2025 | 4.12 | 4.36 | 4.11 | 4.21 | 4.21 | 2.18% | 2,148,526 |
| Dec 22, 2025 | 4.08 | 4.16 | 4.00 | 4.12 | 4.12 | -0.96% | 2,921,768 |
| Dec 19, 2025 | 4.15 | 4.19 | 4.08 | 4.16 | 4.16 | -2.80% | 2,792,946 |
| Dec 18, 2025 | 4.15 | 4.31 | 4.07 | 4.28 | 4.28 | 3.63% | 1,339,642 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.13 | 4.13 | 4.13 | -14.32% | 1,596,546 |
| Dec 16, 2025 | 4.97 | 4.98 | 4.77 | 4.82 | 4.82 | -3.60% | 1,735,174 |
| Dec 15, 2025 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | -0.99% | 1,384,535 |
| Dec 12, 2025 | 5.12 | 5.16 | 5.05 | 5.05 | 5.05 | -1.37% | 644,387 |
| Dec 11, 2025 | 5.12 | 5.20 | 5.10 | 5.12 | 5.12 | 0.20% | 506,714 |
| Dec 10, 2025 | 5.12 | 5.14 | 5.06 | 5.11 | 5.11 | -0.20% | 553,195 |
| Dec 9, 2025 | 5.16 | 5.21 | 5.11 | 5.12 | 5.12 | -1.73% | 1,078,824 |
| Dec 8, 2025 | 5.20 | 5.31 | 5.17 | 5.21 | 5.21 | 1.76% | 760,944 |
| Dec 5, 2025 | 5.12 | 5.16 | 5.11 | 5.12 | 5.12 | - | 405,649 |
| Dec 4, 2025 | 5.16 | 5.22 | 5.12 | 5.12 | 5.12 | -0.78% | 591,475 |
| Dec 3, 2025 | 5.13 | 5.23 | 5.13 | 5.16 | 5.16 | 0.98% | 1,477,185 |
| Dec 2, 2025 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -1.73% | 929,483 |
| Dec 1, 2025 | 5.37 | 5.43 | 5.18 | 5.20 | 5.20 | -5.28% | 7,242,167 |
| Nov 28, 2025 | 5.44 | 5.55 | 5.43 | 5.49 | 5.49 | 0.18% | 5,372,046 |
| 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 |