CureVac N.V.

2.87
0.15 (5.51%)
At close: Apr 02, 2025, 3:59 PM
2.82
-1.57%
After-hours: Apr 02, 2025, 07:55 PM EDT

CureVac Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 2.68 2.88 2.68 2.86 0.14 5.15% 554,984
Apr 1, 2025 2.78 2.81 2.71 2.72 -0.05 -1.81% 837,606
Mar 31, 2025 2.93 2.93 2.72 2.77 -0.21 -7.05% 1,179,900
Mar 28, 2025 3.29 3.33 2.97 2.98 0.18 6.43% 2,036,925
Mar 27, 2025 2.85 2.90 2.78 2.80 -0.05 -1.75% 550,640
Mar 26, 2025 2.87 2.92 2.84 2.85 -0.06 -2.06% 269,157
Mar 25, 2025 3.08 3.10 2.91 2.91 -0.09 -3.00% 356,374
Mar 24, 2025 2.91 3.02 2.90 3.00 0.11 3.81% 367,356
Mar 21, 2025 2.98 2.98 2.83 2.89 -0.08 -2.69% 973,222
Mar 20, 2025 3.01 3.07 2.94 2.97 -0.07 -2.30% 459,386
Mar 19, 2025 3.01 3.11 3.01 3.04 0.02 0.66% 360,801
Mar 18, 2025 3.04 3.10 3.01 3.02 -0.05 -1.63% 485,700
Mar 17, 2025 3.01 3.11 3.01 3.07 0.06 1.99% 346,600
Mar 14, 2025 3.07 3.14 3.01 3.01 -0.02 -0.66% 447,235
Mar 13, 2025 3.16 3.18 3.03 3.03 -0.14 -4.42% 336,713
Mar 12, 2025 3.15 3.23 3.11 3.17 0.01 0.32% 532,399
Mar 11, 2025 2.92 3.20 2.87 3.16 0.24 8.22% 943,942
Mar 10, 2025 3.06 3.10 2.90 2.92 -0.12 -3.95% 942,100
Mar 7, 2025 3.13 3.19 3.04 3.04 -0.16 -5.00% 509,938
Mar 6, 2025 3.12 3.21 3.09 3.20 0.04 1.27% 430,100
Mar 5, 2025 3.03 3.18 3.03 3.16 0.16 5.33% 756,939
Mar 4, 2025 3.02 3.08 2.98 3.00 -0.08 -2.60% 530,139
Mar 3, 2025 3.23 3.27 3.05 3.08 -0.02 -0.65% 499,200
Feb 28, 2025 3.05 3.11 2.98 3.10 0.04 1.31% 604,806
Feb 27, 2025 3.20 3.23 3.05 3.06 -0.15 -4.67% 444,400
Feb 26, 2025 3.16 3.29 3.16 3.21 0.04 1.26% 670,900
Feb 25, 2025 3.30 3.30 3.12 3.17 -0.10 -3.06% 619,114
Feb 24, 2025 3.30 3.34 3.23 3.27 -0.03 -0.91% 621,914
Feb 21, 2025 3.33 3.39 3.22 3.30 0.02 0.61% 1,158,946
Feb 20, 2025 3.38 3.47 3.26 3.28 -0.01 -0.30% 458,647
Feb 19, 2025 3.44 3.48 3.27 3.29 -0.23 -6.53% 806,334
Feb 18, 2025 3.57 3.61 3.43 3.52 -0.13 -3.56% 914,803
Feb 14, 2025 3.62 3.69 3.53 3.65 0.00 0.00% 420,531
Feb 13, 2025 3.71 3.72 3.62 3.65 -0.02 -0.54% 373,905
Feb 12, 2025 3.54 3.70 3.53 3.67 0.13 3.67% 424,729
Feb 11, 2025 3.65 3.68 3.53 3.54 -0.17 -4.58% 872,536
Feb 10, 2025 3.83 3.85 3.57 3.71 0.13 3.63% 1,219,000
Feb 7, 2025 3.71 3.76 3.58 3.58 -0.15 -4.02% 770,600
Feb 6, 2025 3.89 3.95 3.72 3.73 -0.04 -1.06% 564,900
Feb 5, 2025 3.61 3.78 3.60 3.77 0.18 5.01% 427,700
Feb 4, 2025 3.52 3.63 3.49 3.59 0.04 1.13% 587,500
Feb 3, 2025 3.62 3.69 3.51 3.55 -0.24 -6.33% 706,928
Jan 31, 2025 3.88 3.88 3.71 3.79 -0.03 -0.79% 492,840
Jan 30, 2025 3.86 3.94 3.81 3.82 -0.05 -1.29% 300,347
Jan 29, 2025 4.00 4.09 3.86 3.87 -0.14 -3.49% 606,230
Jan 28, 2025 3.77 4.03 3.74 4.01 0.23 6.08% 683,586
Jan 27, 2025 3.80 3.89 3.70 3.78 -0.07 -1.82% 612,037
Jan 24, 2025 4.00 4.08 3.82 3.85 -0.11 -2.78% 727,666
Jan 23, 2025 4.00 4.01 3.77 3.96 0.00 0.00% 636,384
Jan 22, 2025 4.14 4.14 3.90 3.96 -0.18 -4.35% 637,401