CureVac N.V. (CVAC)
NASDAQ: CVAC
· Real-Time Price · USD
5.45
0.06 (1.11%)
At close: Oct 03, 2025, 3:59 PM
5.45
0.00%
After-hours: Oct 03, 2025, 06:57 PM EDT
CVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.11% | 528,957 |
| Oct 2, 2025 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | -0.19% | 380,900 |
| Oct 1, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | 0.19% | 490,605 |
| Sep 30, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.39 | 0.75% | 372,800 |
| Sep 29, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -0.37% | 344,800 |
| Sep 26, 2025 | 5.36 | 5.38 | 5.34 | 5.37 | 5.37 | 0.37% | 352,600 |
| Sep 25, 2025 | 5.36 | 5.37 | 5.33 | 5.35 | 5.35 | -0.19% | 433,400 |
| Sep 24, 2025 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | 0.00% | 397,822 |
| Sep 23, 2025 | 5.35 | 5.39 | 5.35 | 5.36 | 5.36 | 0.00% | 239,127 |
| Sep 22, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 0.19% | 381,045 |
| Sep 19, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | 0.00% | 299,437 |
| Sep 18, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | -0.19% | 242,116 |
| Sep 17, 2025 | 5.34 | 5.37 | 5.34 | 5.36 | 5.36 | 0.19% | 477,400 |
| Sep 16, 2025 | 5.35 | 5.38 | 5.35 | 5.35 | 5.35 | -0.19% | 188,779 |
| Sep 15, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 0.37% | 365,200 |
| Sep 12, 2025 | 5.39 | 5.40 | 5.32 | 5.34 | 5.34 | -0.93% | 1,219,420 |
| Sep 11, 2025 | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | 0.19% | 335,700 |
| Sep 10, 2025 | 5.39 | 5.39 | 5.36 | 5.38 | 5.38 | 0.00% | 507,310 |
| Sep 9, 2025 | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | 0.56% | 358,102 |
| Sep 8, 2025 | 5.36 | 5.39 | 5.35 | 5.35 | 5.35 | -0.74% | 432,621 |
Page 1 of 65