CureVac N.V. (CVAC)
NASDAQ: CVAC
· Real-Time Price · USD
5.50
-0.01 (-0.18%)
At close: Aug 15, 2025, 2:32 PM
CVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 0.18% | 1,376,928 |
| Aug 13, 2025 | 5.49 | 5.54 | 5.47 | 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% | 390,100 |
| 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% | 341,600 |
| 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% | 517,200 |
| 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% | 1,044,800 |
| 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% | 345,800 |
| Jul 23, 2025 | 5.42 | 5.48 | 5.41 | 5.46 | 5.46 | 0.55% | 700,800 |
| 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 |