Skip to main content
CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
2.870
-0.120 (-4.01%)
At close: Dec 20, 2024, 4:00 PM
3.100
+0.230 (8.01%)
After-hours: Dec 20, 2024, 7:35 PM EST

CureVac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.863.022.832.872.87-4.01%820,936
Dec 19, 20242.793.062.682.992.998.73%1,133,362
Dec 18, 20242.902.912.732.752.75-6.78%692,505
Dec 17, 20243.063.072.852.952.95-4.84%462,420
Dec 16, 20243.153.203.093.103.10-1.90%425,808
Dec 13, 20243.203.233.123.163.16-1.25%300,897
Dec 12, 20243.273.293.183.203.20-1.99%317,931
Dec 11, 20243.193.373.183.273.271.71%463,862
Dec 10, 20243.453.563.173.213.21-4.75%931,702
Dec 9, 20243.223.373.193.373.378.71%649,939
Dec 6, 20243.103.243.013.103.101.97%803,127
Dec 5, 20242.853.092.773.043.045.19%1,051,968
Dec 4, 20242.872.922.802.892.891.40%279,564
Dec 3, 20242.912.952.802.852.85-2.40%447,031
Dec 2, 20242.952.962.882.922.921.74%392,743
Nov 29, 20242.902.952.852.872.87-349,509
Nov 27, 20242.752.932.752.872.874.74%772,716
Nov 26, 20242.772.772.622.742.74-1.08%322,687
Nov 25, 20242.682.822.652.772.774.14%540,665
Nov 22, 20242.592.702.522.662.663.91%474,112
Nov 21, 20242.502.592.412.562.562.81%278,678
Nov 20, 20242.532.552.372.492.49-0.40%855,741
Nov 19, 20242.582.652.502.502.50-3.10%677,143
Nov 18, 20242.602.632.512.582.581.57%620,058
Nov 15, 20242.662.682.502.542.54-4.87%1,102,613
Nov 14, 20242.752.792.622.672.67-2.91%667,138
Nov 13, 20242.802.902.722.752.75-4.51%726,546
Nov 12, 20242.952.972.752.882.883.23%545,112
Nov 11, 20242.882.882.732.792.79-1.76%643,308
Nov 8, 20242.822.942.792.842.840.35%716,396
Nov 7, 20242.902.902.772.832.83-1.05%270,112
Nov 6, 20242.862.892.702.862.86-2.39%560,004
Nov 5, 20242.692.952.652.932.938.12%756,530
Nov 4, 20242.832.882.632.712.71-1.81%880,544
Nov 1, 20242.782.832.762.762.760.73%138,567
Oct 31, 20242.812.842.712.742.74-2.14%289,705
Oct 30, 20242.852.942.772.802.80-3.11%237,999
Oct 29, 20242.883.032.862.892.892.12%707,452
Oct 28, 20242.752.832.712.832.832.91%375,534
Oct 25, 20242.722.772.712.752.751.10%198,257
Oct 24, 20242.752.772.682.722.720.74%342,874
Oct 23, 20242.752.782.692.702.70-1.82%244,430
Oct 22, 20242.792.832.632.752.75-0.72%1,053,164
Oct 21, 20242.812.862.712.772.77-1.07%350,297
Oct 18, 20242.832.862.802.802.80-0.71%165,185
Oct 17, 20242.842.842.752.822.82-0.70%274,012
Oct 16, 20242.892.892.802.842.841.07%244,023
Oct 15, 20242.822.852.792.812.81-0.35%261,921
Oct 14, 20242.902.902.822.822.82-3.09%281,087
Oct 11, 20242.872.912.852.912.911.39%171,227
Oct 10, 20242.862.952.832.872.87-1.37%234,525
Oct 9, 20242.952.992.842.912.910.69%500,708
Oct 8, 20242.983.022.882.892.89-3.02%671,073
Oct 7, 20243.043.072.962.982.98-1.32%294,959
Oct 4, 20242.963.072.963.023.022.03%345,524
Oct 3, 20243.023.022.912.962.96-1.33%205,719
Oct 2, 20242.963.042.903.003.001.01%364,853
Oct 1, 20242.953.022.912.972.971.02%301,290
Sep 30, 20243.003.112.932.942.94-2.00%515,913
Sep 27, 20243.083.102.903.003.00-0.66%1,040,649
Sep 26, 20243.103.152.873.023.02-1.31%1,051,577
Sep 25, 20243.213.223.023.063.06-4.08%466,281
Sep 24, 20243.113.193.043.193.193.24%164,763
Sep 23, 20243.233.243.073.093.09-4.33%416,294
Sep 20, 20243.313.313.213.233.23-1.82%308,425
Sep 19, 20243.303.393.283.293.29-278,105
Sep 18, 20243.283.363.213.293.290.30%310,290
Sep 17, 20243.293.313.193.283.280.31%263,356
Sep 16, 20243.403.403.163.273.27-4.94%428,613
Sep 13, 20243.023.443.023.443.4411.33%1,170,354
Sep 12, 20243.093.152.913.093.091.98%402,588
Sep 11, 20243.023.052.933.033.03-0.66%205,580
Sep 10, 20242.913.092.913.053.054.45%406,504
Sep 9, 20242.823.032.822.922.926.57%581,634
Sep 6, 20242.812.892.702.742.74-3.86%500,913
Sep 5, 20242.812.872.772.852.851.42%689,419
Sep 4, 20243.013.022.782.812.81-8.17%639,622
Sep 3, 20243.153.173.043.063.06-2.55%665,424
Aug 30, 20243.203.303.133.143.14-2.48%403,988
Aug 29, 20243.233.323.193.223.220.31%309,603
Aug 28, 20243.303.303.093.213.21-2.13%326,274
Aug 27, 20243.373.373.213.283.28-2.67%432,940
Aug 26, 20243.323.373.243.373.371.81%283,228
Aug 23, 20243.223.333.223.313.313.76%394,720
Aug 22, 20243.333.353.173.193.19-3.92%388,723
Aug 21, 20243.293.393.223.323.322.79%425,285
Aug 20, 20243.283.313.193.233.23-2.42%421,073
Aug 19, 20243.263.353.193.313.312.16%784,785
Aug 16, 20243.253.353.183.243.24-0.31%517,596
Aug 15, 20243.353.483.203.253.25-1.81%510,682
Aug 14, 20243.363.433.183.313.31-672,918
Aug 13, 20243.223.363.223.313.311.85%278,103
Aug 12, 20243.293.363.233.253.25-0.91%290,175
Aug 9, 20243.503.533.253.283.28-5.20%461,154
Aug 8, 20243.343.483.323.463.464.22%492,338
Aug 7, 20243.493.603.323.323.32-2.35%528,536
Aug 6, 20243.223.443.193.403.407.26%615,427
Aug 5, 20243.043.313.003.173.17-8.12%1,358,236
Aug 2, 20243.473.573.313.453.45-3.63%1,159,823
Aug 1, 20243.743.743.543.583.58-5.04%485,890