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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20255.385.395.385.38--0.55%134,630
Jul 7, 20255.365.445.365.415.41-0.73%883,640
Jul 3, 20255.385.455.385.455.450.93%751,012
Jul 2, 20255.375.425.375.405.40-0.18%655,754
Jul 1, 20255.375.455.375.415.41-0.37%1,123,844
Jun 30, 20255.385.455.385.435.430.93%992,366
Jun 27, 20255.375.415.335.385.38-0.37%770,680
Jun 26, 20255.385.455.385.405.40-0.74%802,865
Jun 25, 20255.305.455.305.445.441.49%1,115,770
Jun 24, 20255.355.395.325.365.36-0.65%608,860
Jun 23, 20255.405.425.375.405.40-0.83%763,859
Jun 20, 20255.485.555.415.445.44-0.91%2,043,914
Jun 18, 20255.495.555.495.495.49-0.18%1,007,741
Jun 17, 20255.485.585.475.505.50-0.36%1,459,832
Jun 16, 20255.535.565.475.525.52-0.90%1,501,011
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