CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
3.620
+0.150 (4.32%)
At close: May 12, 2025, 4:00 PM
3.620
0.00 (0.00%)
After-hours: May 12, 2025, 5:11 PM EDT
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.40 | 3.70 | 3.40 | 3.62 | 3.62 | 4.32% | 623,468 |
| May 9, 2025 | 3.54 | 3.59 | 3.40 | 3.47 | 3.47 | -3.34% | 619,071 |
| May 8, 2025 | 3.46 | 3.63 | 3.46 | 3.59 | 3.59 | 3.46% | 527,012 |
| May 7, 2025 | 3.40 | 3.49 | 3.32 | 3.47 | 3.47 | 3.27% | 412,649 |
| May 6, 2025 | 3.43 | 3.51 | 3.26 | 3.36 | 3.36 | -3.17% | 768,273 |
| May 5, 2025 | 3.62 | 3.64 | 3.42 | 3.47 | 3.47 | -2.53% | 492,323 |
| May 2, 2025 | 3.68 | 3.79 | 3.54 | 3.56 | 3.56 | 4.71% | 680,409 |
| May 1, 2025 | 3.60 | 3.60 | 3.38 | 3.40 | 3.40 | -4.23% | 403,925 |
| Apr 30, 2025 | 3.55 | 3.75 | 3.49 | 3.55 | 3.55 | 0.57% | 627,975 |
| Apr 29, 2025 | 3.47 | 3.76 | 3.47 | 3.53 | 3.53 | 1.73% | 928,509 |
| Apr 28, 2025 | 3.28 | 3.59 | 3.27 | 3.47 | 3.47 | 7.43% | 687,882 |
| Apr 25, 2025 | 3.37 | 3.38 | 3.20 | 3.23 | 3.23 | -0.92% | 350,704 |
| Apr 24, 2025 | 3.15 | 3.31 | 3.15 | 3.26 | 3.26 | 2.84% | 284,509 |
| Apr 23, 2025 | 3.25 | 3.32 | 3.13 | 3.17 | 3.17 | -0.63% | 486,960 |
| Apr 22, 2025 | 3.24 | 3.27 | 3.16 | 3.19 | 3.19 | -0.62% | 325,132 |
| Apr 21, 2025 | 3.12 | 3.24 | 3.06 | 3.21 | 3.21 | 2.88% | 445,196 |
| Apr 17, 2025 | 3.15 | 3.16 | 3.07 | 3.12 | 3.12 | -2.50% | 282,788 |
| Apr 16, 2025 | 3.17 | 3.21 | 3.05 | 3.20 | 3.20 | -0.93% | 508,161 |
| Apr 15, 2025 | 3.27 | 3.29 | 3.19 | 3.23 | 3.23 | -1.22% | 530,505 |
| Apr 14, 2025 | 3.19 | 3.29 | 3.06 | 3.27 | 3.27 | 2.51% | 923,813 |
| Apr 11, 2025 | 2.91 | 3.19 | 2.91 | 3.19 | 3.19 | 11.54% | 724,804 |
| Apr 10, 2025 | 2.90 | 2.99 | 2.83 | 2.86 | 2.86 | -4.03% | 401,363 |
| Apr 9, 2025 | 2.70 | 3.02 | 2.66 | 2.98 | 2.98 | 9.56% | 834,557 |
| Apr 8, 2025 | 2.82 | 2.89 | 2.66 | 2.72 | 2.72 | 2.64% | 589,680 |
| Apr 7, 2025 | 2.50 | 2.75 | 2.48 | 2.65 | 2.65 | 2.32% | 1,030,451 |
| Apr 4, 2025 | 2.71 | 2.76 | 2.56 | 2.59 | 2.59 | -8.80% | 898,229 |
| Apr 3, 2025 | 2.83 | 2.90 | 2.78 | 2.84 | 2.84 | -0.70% | 497,076 |
| Apr 2, 2025 | 2.68 | 2.88 | 2.68 | 2.86 | 2.86 | 5.15% | 556,172 |
| Apr 1, 2025 | 2.78 | 2.81 | 2.71 | 2.72 | 2.72 | -1.81% | 837,606 |
| Mar 31, 2025 | 2.93 | 2.93 | 2.72 | 2.77 | 2.77 | -7.05% | 1,179,882 |
| Mar 28, 2025 | 3.29 | 3.33 | 2.97 | 2.98 | 2.98 | 6.43% | 2,036,925 |
| Mar 27, 2025 | 2.85 | 2.90 | 2.78 | 2.80 | 2.80 | -1.75% | 550,640 |
| Mar 26, 2025 | 2.87 | 2.92 | 2.84 | 2.85 | 2.85 | -2.06% | 269,157 |
| Mar 25, 2025 | 3.08 | 3.10 | 2.91 | 2.91 | 2.91 | -3.00% | 356,374 |
| Mar 24, 2025 | 2.91 | 3.02 | 2.90 | 3.00 | 3.00 | 3.81% | 367,356 |
| Mar 21, 2025 | 2.98 | 2.98 | 2.83 | 2.89 | 2.89 | -2.69% | 973,222 |
| Mar 20, 2025 | 3.01 | 3.07 | 2.94 | 2.97 | 2.97 | -2.30% | 459,386 |
| Mar 19, 2025 | 3.01 | 3.11 | 3.01 | 3.04 | 3.04 | 0.66% | 360,801 |
| Mar 18, 2025 | 3.04 | 3.10 | 3.01 | 3.02 | 3.02 | -1.63% | 485,692 |
| Mar 17, 2025 | 3.01 | 3.11 | 3.01 | 3.07 | 3.07 | 1.99% | 346,550 |
| Mar 14, 2025 | 3.07 | 3.14 | 3.01 | 3.01 | 3.01 | -0.66% | 447,235 |
| Mar 13, 2025 | 3.16 | 3.18 | 3.03 | 3.03 | 3.03 | -4.42% | 336,713 |
| Mar 12, 2025 | 3.15 | 3.23 | 3.11 | 3.17 | 3.17 | 0.32% | 532,399 |
| Mar 11, 2025 | 2.92 | 3.20 | 2.87 | 3.16 | 3.16 | 8.22% | 943,942 |
| Mar 10, 2025 | 3.06 | 3.10 | 2.90 | 2.92 | 2.92 | -3.95% | 940,015 |
| Mar 7, 2025 | 3.13 | 3.19 | 3.04 | 3.04 | 3.04 | -5.00% | 509,938 |
| Mar 6, 2025 | 3.12 | 3.21 | 3.09 | 3.20 | 3.20 | 1.27% | 430,085 |
| Mar 5, 2025 | 3.03 | 3.18 | 3.03 | 3.16 | 3.16 | 5.33% | 756,939 |
| Mar 4, 2025 | 3.02 | 3.08 | 2.98 | 3.00 | 3.00 | -2.60% | 530,139 |
| Mar 3, 2025 | 3.23 | 3.27 | 3.05 | 3.08 | 3.08 | -0.65% | 499,182 |