CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
5.42
-0.04 (-0.73%)
Jul 28, 2025, 4:00 PM - Market closed

CureVac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20255.455.475.425.425.42-0.73%528,752
Jul 25, 20255.445.475.445.465.460.37%560,686
Jul 24, 20255.455.475.435.445.44-0.37%345,751
Jul 23, 20255.425.485.415.465.460.55%700,757
Jul 22, 20255.405.445.385.435.430.56%738,446
Jul 21, 20255.395.425.385.405.400.19%1,036,922
Jul 18, 20255.425.435.395.395.39-0.19%1,012,725
Jul 17, 20255.455.455.385.405.40-1.46%1,519,266
Jul 16, 20255.395.495.385.485.481.29%817,308
Jul 15, 20255.465.465.395.415.41-0.92%1,016,496
Jul 14, 20255.435.495.435.465.46-830,036
Jul 11, 20255.435.475.425.465.460.18%1,422,922
Jul 10, 20255.445.495.435.455.45-0.91%818,048
Jul 9, 20255.435.515.425.505.501.48%994,166
Jul 8, 20255.385.435.385.425.420.18%650,621
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