CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
5.50
+0.03 (0.55%)
At close: Aug 13, 2025, 4:00 PM
5.45
-0.05 (-0.91%)
Pre-market: Aug 14, 2025, 9:04 AM EDT
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.49 | 5.54 | 5.48 | 5.50 | 5.50 | 0.55% | 2,489,237 |
| Aug 12, 2025 | 5.42 | 5.51 | 5.42 | 5.47 | 5.47 | 0.74% | 1,109,033 |
| Aug 11, 2025 | 5.42 | 5.45 | 5.41 | 5.43 | 5.43 | -0.18% | 390,065 |
| Aug 8, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.37% | 259,111 |
| Aug 7, 2025 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 0.18% | 479,950 |
| Aug 6, 2025 | 5.44 | 5.47 | 5.44 | 5.45 | 5.45 | -0.37% | 341,568 |
| Aug 5, 2025 | 5.47 | 5.50 | 5.45 | 5.47 | 5.47 | 0.18% | 458,134 |
| Aug 4, 2025 | 5.40 | 5.47 | 5.40 | 5.46 | 5.46 | 0.92% | 562,079 |
| Aug 1, 2025 | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | 0.37% | 517,156 |
| Jul 31, 2025 | 5.40 | 5.42 | 5.35 | 5.39 | 5.39 | -0.55% | 1,072,916 |
| Jul 30, 2025 | 5.41 | 5.44 | 5.40 | 5.42 | 5.42 | 0.18% | 770,816 |
| Jul 29, 2025 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | -0.18% | 1,044,755 |
| Jul 28, 2025 | 5.45 | 5.47 | 5.42 | 5.42 | 5.42 | -0.73% | 528,752 |
| Jul 25, 2025 | 5.44 | 5.47 | 5.44 | 5.46 | 5.46 | 0.37% | 560,686 |
| Jul 24, 2025 | 5.45 | 5.47 | 5.43 | 5.44 | 5.44 | -0.37% | 345,751 |
| Jul 23, 2025 | 5.42 | 5.48 | 5.41 | 5.46 | 5.46 | 0.55% | 700,757 |
| Jul 22, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | 0.56% | 738,446 |
| Jul 21, 2025 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | 0.19% | 1,036,922 |
| Jul 18, 2025 | 5.42 | 5.43 | 5.39 | 5.39 | 5.39 | -0.19% | 1,012,725 |
| Jul 17, 2025 | 5.45 | 5.45 | 5.38 | 5.40 | 5.40 | -1.46% | 1,519,266 |
| Jul 16, 2025 | 5.39 | 5.49 | 5.38 | 5.48 | 5.48 | 1.29% | 817,308 |
| Jul 15, 2025 | 5.46 | 5.46 | 5.39 | 5.41 | 5.41 | -0.92% | 1,016,496 |
| Jul 14, 2025 | 5.43 | 5.49 | 5.43 | 5.46 | 5.46 | - | 830,036 |
| Jul 11, 2025 | 5.43 | 5.47 | 5.42 | 5.46 | 5.46 | 0.18% | 1,422,922 |
| Jul 10, 2025 | 5.44 | 5.49 | 5.43 | 5.45 | 5.45 | -0.91% | 818,048 |
| Jul 9, 2025 | 5.43 | 5.51 | 5.42 | 5.50 | 5.50 | 1.48% | 994,166 |
| Jul 8, 2025 | 5.38 | 5.43 | 5.38 | 5.42 | 5.42 | 0.18% | 650,621 |
| Jul 7, 2025 | 5.36 | 5.44 | 5.36 | 5.41 | 5.41 | -0.73% | 883,640 |
| Jul 3, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 0.93% | 751,012 |
| Jul 2, 2025 | 5.37 | 5.42 | 5.37 | 5.40 | 5.40 | -0.18% | 655,754 |
| Jul 1, 2025 | 5.37 | 5.45 | 5.37 | 5.41 | 5.41 | -0.37% | 1,123,844 |
| Jun 30, 2025 | 5.38 | 5.45 | 5.38 | 5.43 | 5.43 | 0.93% | 992,366 |
| Jun 27, 2025 | 5.37 | 5.41 | 5.33 | 5.38 | 5.38 | -0.37% | 770,680 |
| Jun 26, 2025 | 5.38 | 5.45 | 5.38 | 5.40 | 5.40 | -0.74% | 802,865 |
| Jun 25, 2025 | 5.30 | 5.45 | 5.30 | 5.44 | 5.44 | 1.49% | 1,115,770 |
| Jun 24, 2025 | 5.35 | 5.39 | 5.32 | 5.36 | 5.36 | -0.65% | 608,860 |
| Jun 23, 2025 | 5.40 | 5.42 | 5.37 | 5.40 | 5.40 | -0.83% | 763,859 |
| Jun 20, 2025 | 5.48 | 5.55 | 5.41 | 5.44 | 5.44 | -0.91% | 2,043,914 |
| Jun 18, 2025 | 5.49 | 5.55 | 5.49 | 5.49 | 5.49 | -0.18% | 1,007,741 |
| Jun 17, 2025 | 5.48 | 5.58 | 5.47 | 5.50 | 5.50 | -0.36% | 1,459,832 |
| Jun 16, 2025 | 5.53 | 5.56 | 5.47 | 5.52 | 5.52 | -0.90% | 1,501,011 |
| Jun 13, 2025 | 5.46 | 5.66 | 5.40 | 5.57 | 5.57 | -0.54% | 4,834,936 |
| Jun 12, 2025 | 5.36 | 5.72 | 5.35 | 5.60 | 5.60 | 37.59% | 22,951,137 |
| Jun 11, 2025 | 4.25 | 4.28 | 4.07 | 4.07 | 4.07 | -4.68% | 417,121 |
| Jun 10, 2025 | 4.51 | 4.51 | 4.25 | 4.27 | 4.27 | -4.69% | 586,360 |
| Jun 9, 2025 | 4.49 | 4.56 | 4.41 | 4.48 | 4.48 | 1.59% | 381,894 |
| Jun 6, 2025 | 4.43 | 4.50 | 4.35 | 4.41 | 4.41 | -1.12% | 302,312 |
| Jun 5, 2025 | 4.42 | 4.51 | 4.31 | 4.46 | 4.46 | 0.45% | 437,518 |
| Jun 4, 2025 | 4.62 | 4.68 | 4.43 | 4.44 | 4.44 | -5.53% | 605,379 |
| Jun 3, 2025 | 4.65 | 4.78 | 4.52 | 4.70 | 4.70 | 1.51% | 594,698 |