Dark

CVAC
CureVac N.V.
stock NASDAQ

Inactive

Jan 5, 2026

4.66USD-0.214%(-0.01)1,147,736

Pre-market

0.00USD-100.000%(-4.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-05	4.5700	4.6650	4.5700	4.6600	-0.214%	1,147,736	0.000%
2026-01-02	4.5200	4.6800	4.4800	4.6700	+3.319%	1,546,735	-0.214%
2025-12-31	4.4500	4.5500	4.4300	4.5200	+0.893%	1,904,311	+3.097%
2025-12-30	4.3700	4.5100	4.3200	4.4800	+3.704%	1,175,517	+4.018%
2025-12-29	4.2900	4.3300	4.2550	4.3200	+0.465%	639,422	+7.870%
2025-12-26	4.3100	4.3500	4.2614	4.3000	-0.232%	317,260	+8.372%
2025-12-24	4.2500	4.3500	4.2400	4.3100	+2.375%	474,442	+8.121%
2025-12-23	4.1200	4.3550	4.1100	4.2100	+2.184%	2,146,426	+10.689%
2025-12-22	4.0800	4.1550	4.0001	4.1200	-0.962%	3,050,118	+13.107%
2025-12-19	4.1500	4.1900	4.0800	4.1600	-2.804%	2,787,924	+12.019%
2025-12-18	4.1500	4.3100	4.0700	4.2800	+3.632%	1,337,642	+8.879%
2025-12-17	4.6600	4.6600	4.1300	4.1300	-14.315%	1,602,202	+12.833%
2025-12-16	4.9700	4.9800	4.7700	4.8200	-3.600%	1,734,588	-3.320%
2025-12-15	5.0400	5.0550	4.9800	5.0000	-0.990%	1,383,635	-6.800%
2025-12-12	5.1200	5.1600	5.0500	5.0500	-1.367%	644,428	-7.723%
2025-12-11	5.1200	5.1950	5.1000	5.1200	+0.196%	506,264	-8.984%
2025-12-10	5.1200	5.1350	5.0545	5.1100	-0.195%	553,400	-8.806%
2025-12-09	5.1600	5.2100	5.1050	5.1200	-1.727%	1,078,524	-8.984%
2025-12-08	5.2000	5.3100	5.1700	5.2100	+1.758%	930,141	-10.557%
2025-12-05	5.1200	5.1600	5.1045	5.1200	0.000%	405,225	-8.984%
2025-12-04	5.1600	5.2200	5.1150	5.1200	-0.775%	591,198	-8.984%
2025-12-03	5.1300	5.2300	5.1300	5.1600	+0.978%	1,475,144	-9.690%
2025-12-02	5.2000	5.2000	5.1100	5.1100	-1.731%	935,806	-8.806%
2025-12-01	5.3700	5.4250	5.1750	5.2000	-5.282%	7,239,651	-10.385%
2025-11-28	5.4400	5.5500	5.4300	5.4900	+0.182%	5,370,646	-15.118%
2025-11-26	5.2900	5.4900	5.2600	5.4800	+3.788%	5,044,551	-14.964%
2025-11-25	5.1100	5.2900	5.0700	5.2800	+3.327%	1,922,563	-11.742%
2025-11-24	5.0000	5.1500	4.9500	5.1100	+1.590%	1,295,522	-8.806%
2025-11-21	5.1100	5.1600	5.0100	5.0300	-1.758%	1,377,610	-7.356%
2025-11-20	5.2400	5.2500	5.1200	5.1200	-1.916%	1,162,276	-8.984%
2025-11-19	5.2100	5.2600	5.2100	5.2200	-0.191%	727,445	-10.728%
2025-11-18	5.2700	5.2900	5.2300	5.2300	-0.947%	832,297	-10.899%
2025-11-17	5.2800	5.3100	5.2750	5.2800	0.000%	748,619	-11.742%
2025-11-14	5.3000	5.3150	5.2600	5.2800	-0.377%	579,239	-11.742%
2025-11-13	5.3200	5.3500	5.3000	5.3000	-0.749%	658,867	-12.075%
2025-11-12	5.2800	5.3900	5.2500	5.3400	+1.136%	796,428	-12.734%
2025-11-11	5.2100	5.3000	5.2100	5.2800	+0.956%	876,745	-11.742%
2025-11-10	5.2100	5.2300	5.1900	5.2300	+0.384%	653,457	-10.899%
2025-11-07	5.1800	5.2500	5.1750	5.2100	-0.762%	665,645	-10.557%
2025-11-06	5.2700	5.2700	5.1700	5.2500	-0.380%	686,640	-11.238%
2025-11-05	5.3000	5.3000	5.2700	5.2700	-0.566%	482,782	-11.575%
2025-11-04	5.3100	5.3300	5.2850	5.3000	-0.749%	821,827	-12.075%
2025-11-03	5.3200	5.3600	5.2900	5.3400	0.000%	1,179,235	-12.734%
2025-10-31	5.3600	5.3600	5.3400	5.3400	-0.373%	586,752	-12.734%
2025-10-30	5.3600	5.3700	5.3300	5.3600	-0.372%	866,873	-13.060%
2025-10-29	5.3800	5.3800	5.3550	5.3800	+0.186%	469,441	-13.383%
2025-10-28	5.3500	5.3800	5.3500	5.3700	-0.186%	388,274	-13.222%
2025-10-27	5.3700	5.3800	5.3600	5.3800	+0.373%	452,753	-13.383%
2025-10-24	5.3900	5.4100	5.3600	5.3600	-0.372%	191,203	-13.060%
2025-10-23	5.3900	5.4100	5.3800	5.3800	-0.186%	351,007	-13.383%
2025-10-22	5.3700	5.4000	5.3700	5.3900	+0.372%	354,212	-13.544%
2025-10-21	5.3400	5.3800	5.3400	5.3700	+0.187%	418,726	-13.222%
2025-10-20	5.3600	5.3700	5.3500	5.3600	0.000%	444,819	-13.060%
2025-10-17	5.3700	5.3800	5.3400	5.3600	-0.186%	514,934	-13.060%
2025-10-16	5.4000	5.4100	5.3400	5.3700	-0.556%	648,223	-13.222%
2025-10-15	5.3700	5.4050	5.3700	5.4000	+0.746%	355,057	-13.704%
2025-10-14	5.3600	5.3800	5.3500	5.3600	-0.557%	434,615	-13.060%
2025-10-13	5.3700	5.4000	5.3600	5.3900	+0.186%	383,990	-13.544%
2025-10-10	5.4200	5.4200	5.3500	5.3800	-0.555%	449,113	-13.383%
2025-10-09	5.4400	5.4400	5.4050	5.4100	-0.185%	606,762	-13.863%
2025-10-08	5.4300	5.4350	5.4100	5.4200	-0.184%	330,820	-14.022%
2025-10-07	5.4100	5.4300	5.4000	5.4300	+0.370%	406,437	-14.180%
2025-10-06	5.4300	5.4382	5.4000	5.4100	-0.734%	345,465	-13.863%
2025-10-03	5.4000	5.4500	5.4000	5.4500	+1.113%	531,999	-14.495%
2025-10-02	5.4000	5.4050	5.3900	5.3900	-0.185%	380,882	-13.544%
2025-10-01	5.3900	5.4050	5.3850	5.4000	+0.186%	490,605	-13.704%
2025-09-30	5.3600	5.4000	5.3500	5.3900	+0.748%	372,755	-13.544%
2025-09-29	5.3900	5.3900	5.3450	5.3500	-0.372%	344,761	-12.897%
2025-09-26	5.3600	5.3800	5.3400	5.3700	+0.374%	352,574	-13.222%
2025-09-25	5.3600	5.3650	5.3300	5.3500	-0.187%	433,391	-12.897%
2025-09-24	5.3800	5.3800	5.3500	5.3600	0.000%	397,822	-13.060%
2025-09-23	5.3500	5.3900	5.3500	5.3600	0.000%	239,127	-13.060%
2025-09-22	5.3500	5.3700	5.3300	5.3600	+0.187%	381,045	-13.060%
2025-09-19	5.3700	5.3700	5.3500	5.3500	0.000%	299,437	-12.897%
2025-09-18	5.3700	5.3700	5.3500	5.3500	-0.187%	242,116	-12.897%
2025-09-17	5.3400	5.3700	5.3350	5.3600	+0.187%	477,395	-13.060%
2025-09-16	5.3500	5.3800	5.3500	5.3500	-0.187%	188,779	-12.897%
2025-09-15	5.3500	5.3800	5.3300	5.3600	+0.375%	365,200	-13.060%
2025-09-12	5.3900	5.4000	5.3200	5.3400	-0.928%	1,219,420	-12.734%
2025-09-11	5.3600	5.4100	5.3600	5.3900	+0.186%	335,688	-13.544%
2025-09-10	5.3900	5.3900	5.3600	5.3800	0.000%	507,310	-13.383%
2025-09-09	5.3500	5.3900	5.3500	5.3800	+0.561%	358,102	-13.383%
2025-09-08	5.3600	5.3880	5.3500	5.3500	-0.742%	432,621	-12.897%
2025-09-05	5.3600	5.4100	5.3500	5.3900	+0.748%	479,823	-13.544%
2025-09-04	5.3600	5.3600	5.3300	5.3500	-0.187%	486,965	-12.897%
2025-09-03	5.3800	5.3800	5.3500	5.3600	-0.186%	300,977	-13.060%
2025-09-02	5.3500	5.3900	5.3200	5.3700	0.000%	493,982	-13.222%
2025-08-29	5.3700	5.3900	5.3600	5.3700	0.000%	321,220	-13.222%
2025-08-28	5.3900	5.4000	5.3600	5.3700	-0.186%	450,134	-13.222%
2025-08-27	5.3800	5.4000	5.3650	5.3800	-0.370%	513,249	-13.383%
2025-08-26	5.4200	5.4200	5.3800	5.4000	0.000%	512,125	-13.704%
2025-08-25	5.4300	5.4500	5.4000	5.4000	-0.735%	972,372	-13.704%
2025-08-22	5.4300	5.4800	5.4300	5.4400	+0.369%	353,942	-14.338%
2025-08-21	5.4400	5.4600	5.4100	5.4200	-0.550%	609,652	-14.022%
2025-08-20	5.4600	5.4600	5.4400	5.4500	-0.183%	320,490	-14.495%
2025-08-19	5.4600	5.5000	5.4400	5.4600	+0.183%	315,481	-14.652%
2025-08-18	5.5000	5.5000	5.4400	5.4500	-0.547%	252,819	-14.495%
2025-08-15	5.4800	5.5350	5.4800	5.4800	-0.544%	636,045	-14.964%
2025-08-14	5.4500	5.5100	5.4500	5.5100	+0.182%	1,380,430	-15.426%
2025-08-13	5.4900	5.5400	5.4749	5.5000	+0.548%	2,489,237	-15.273%
2025-08-12	5.4200	5.5100	5.4200	5.4700	+0.737%	1,109,033	-14.808%
2025-08-11	5.4200	5.4450	5.4100	5.4300	-0.184%	390,065	-14.180%
2025-08-08	5.4600	5.4600	5.4350	5.4400	-0.366%	259,111	-14.338%
2025-08-07	5.4300	5.4600	5.4250	5.4600	+0.183%	479,950	-14.652%
2025-08-06	5.4400	5.4700	5.4350	5.4500	-0.366%	341,568	-14.495%
2025-08-05	5.4700	5.4950	5.4500	5.4700	+0.183%	458,134	-14.808%
2025-08-04	5.4000	5.4700	5.4000	5.4600	+0.924%	562,079	-14.652%
2025-08-01	5.3800	5.4200	5.3600	5.4100	+0.371%	517,156	-13.863%
2025-07-31	5.4000	5.4150	5.3500	5.3900	-0.554%	1,072,916	-13.544%
2025-07-30	5.4100	5.4400	5.4000	5.4200	+0.185%	770,816	-14.022%
2025-07-29	5.4100	5.4400	5.3800	5.4100	-0.185%	1,044,755	-13.863%
2025-07-28	5.4500	5.4700	5.4200	5.4200	-0.733%	528,752	-14.022%
2025-07-25	5.4400	5.4700	5.4400	5.4600	+0.368%	560,686	-14.652%
2025-07-24	5.4500	5.4700	5.4300	5.4400	-0.366%	345,751	-14.338%
2025-07-23	5.4200	5.4800	5.4050	5.4600	+0.552%	700,757	-14.652%
2025-07-22	5.4000	5.4400	5.3800	5.4300	+0.556%	738,446	-14.180%
2025-07-21	5.3900	5.4200	5.3800	5.4000	+0.186%	1,036,922	-13.704%
2025-07-18	5.4200	5.4300	5.3900	5.3900	-0.185%	1,012,725	-13.544%
2025-07-17	5.4500	5.4500	5.3800	5.4000	-1.460%	1,519,266	-13.704%
2025-07-16	5.3900	5.4900	5.3800	5.4800	+1.294%	817,308	-14.964%
2025-07-15	5.4600	5.4600	5.3900	5.4100	-0.916%	1,016,496	-13.863%
2025-07-14	5.4300	5.4900	5.4300	5.4600	0.000%	830,036	-14.652%
2025-07-11	5.4300	5.4700	5.4150	5.4600	+0.183%	1,422,922	-14.652%
2025-07-10	5.4400	5.4850	5.4302	5.4500	-0.909%	818,048	-14.495%
2025-07-09	5.4300	5.5100	5.4200	5.5000	+1.476%	994,166	-15.273%
2025-07-08	5.3800	5.4300	5.3800	5.4200	+0.185%	650,621	-14.022%
2025-07-07	5.3600	5.4400	5.3600	5.4100	-0.734%	883,640	-13.863%
2025-07-03	5.3800	5.4500	5.3800	5.4500	+0.926%	751,012	-14.495%
2025-07-02	5.3700	5.4200	5.3700	5.4000	-0.185%	655,754	-13.704%
2025-07-01	5.3700	5.4500	5.3700	5.4100	-0.368%	1,123,844	-13.863%
2025-06-30	5.3800	5.4500	5.3800	5.4300	+0.929%	992,366	-14.180%
2025-06-27	5.3700	5.4100	5.3300	5.3800	-0.370%	770,680	-13.383%
2025-06-26	5.3800	5.4500	5.3800	5.4000	-0.735%	802,865	-13.704%
2025-06-25	5.3000	5.4500	5.3000	5.4400	+1.493%	1,115,770	-14.338%
2025-06-24	5.3500	5.3900	5.3200	5.3600	-0.649%	608,860	-13.060%
2025-06-23	5.4000	5.4200	5.3650	5.3950	-0.827%	763,859	-13.624%
2025-06-20	5.4800	5.5500	5.4100	5.4400	-0.911%	2,043,914	-14.338%
2025-06-18	5.4900	5.5500	5.4850	5.4900	-0.182%	1,007,741	-15.118%
2025-06-17	5.4800	5.5750	5.4700	5.5000	-0.362%	1,459,832	-15.273%
2025-06-16	5.5300	5.5600	5.4700	5.5200	-0.898%	1,501,011	-15.580%
2025-06-13	5.4600	5.6600	5.4000	5.5700	-0.536%	4,834,936	-16.338%
2025-06-12	5.3600	5.7200	5.3500	5.6000	+37.592%	22,951,137	-16.786%
2025-06-11	4.2500	4.2800	4.0650	4.0700	-4.684%	417,121	+14.496%
2025-06-10	4.5100	4.5100	4.2500	4.2700	-4.688%	586,360	+9.133%
2025-06-09	4.4900	4.5600	4.4050	4.4800	+1.587%	381,894	+4.018%
2025-06-06	4.4300	4.5000	4.3499	4.4100	-1.121%	302,312	+5.669%
2025-06-05	4.4200	4.5100	4.3100	4.4600	+0.450%	437,518	+4.484%
2025-06-04	4.6200	4.6800	4.4250	4.4400	-5.532%	605,379	+4.955%
2025-06-03	4.6500	4.7750	4.5200	4.7000	+1.512%	594,698	-0.851%
2025-06-02	4.6600	4.8200	4.6000	4.6300	+3.579%	980,851	+0.648%
2025-05-30	4.7000	4.7250	4.4300	4.4700	-3.456%	854,069	+4.251%
2025-05-29	4.5400	4.7950	4.5000	4.6300	+4.279%	1,142,927	+0.648%
2025-05-28	4.3500	4.5312	4.2922	4.4400	+2.069%	835,707	+4.955%
2025-05-27	4.1100	4.4450	4.1100	4.3500	+6.357%	1,026,260	+7.126%
2025-05-23	4.0600	4.2800	4.0000	4.0900	-1.683%	755,931	+13.936%
2025-05-22	3.9200	4.1700	3.8450	4.1600	+6.667%	706,977	+12.019%
2025-05-21	4.1300	4.2800	3.7950	3.9000	-8.879%	1,459,911	+19.487%
2025-05-20	3.9000	4.3050	3.7400	4.2800	+10.594%	1,606,368	+8.879%
2025-05-19	3.7700	3.8700	3.6800	3.8700	+4.032%	539,551	+20.413%
2025-05-16	3.4800	3.7550	3.4700	3.7200	+8.613%	909,687	+25.269%
2025-05-15	3.4000	3.4691	3.3500	3.4250	+1.632%	448,004	+36.058%
2025-05-14	3.4800	3.5600	3.3550	3.3700	-0.736%	479,637	+38.279%
2025-05-13	3.6400	3.6451	3.3800	3.3950	-6.215%	710,612	+37.261%
2025-05-12	3.4000	3.7000	3.4000	3.6200	+4.323%	623,468	+28.729%
2025-05-09	3.5400	3.5850	3.4000	3.4700	-3.343%	619,071	+34.294%
2025-05-08	3.4600	3.6300	3.4600	3.5900	+3.458%	527,012	+29.805%
2025-05-07	3.4000	3.4900	3.3200	3.4700	+3.274%	412,649	+34.294%
2025-05-06	3.4300	3.5100	3.2600	3.3600	-3.170%	768,273	+38.690%
2025-05-05	3.6200	3.6400	3.4200	3.4700	-2.528%	492,323	+34.294%
2025-05-02	3.6800	3.7862	3.5400	3.5600	+4.706%	680,409	+30.899%
2025-05-01	3.6000	3.6000	3.3800	3.4000	-4.225%	403,925	+37.059%
2025-04-30	3.5500	3.7500	3.4900	3.5500	+0.567%	627,975	+31.268%
2025-04-29	3.4700	3.7550	3.4700	3.5300	+1.729%	928,509	+32.011%
2025-04-28	3.2800	3.5900	3.2700	3.4700	+7.430%	687,882	+34.294%
2025-04-25	3.3700	3.3803	3.2000	3.2300	-0.920%	350,704	+44.272%
2025-04-24	3.1500	3.3100	3.1500	3.2600	+2.839%	284,509	+42.945%
2025-04-23	3.2500	3.3200	3.1300	3.1700	-0.627%	486,960	+47.003%
2025-04-22	3.2400	3.2700	3.1550	3.1900	-0.623%	325,132	+46.082%
2025-04-21	3.1200	3.2400	3.0600	3.2100	+2.885%	445,196	+45.171%
2025-04-17	3.1500	3.1600	3.0700	3.1200	-2.500%	282,788	+49.359%
2025-04-16	3.1700	3.2100	3.0450	3.2000	-0.929%	508,161	+45.625%
2025-04-15	3.2700	3.2900	3.1900	3.2300	-1.223%	530,505	+44.272%
2025-04-14	3.1900	3.2900	3.0628	3.2700	+2.508%	923,813	+42.508%
2025-04-11	2.9100	3.1900	2.9100	3.1900	+11.538%	724,804	+46.082%
2025-04-10	2.9000	2.9900	2.8300	2.8600	-4.027%	401,363	+62.937%
2025-04-09	2.6950	3.0200	2.6600	2.9800	+9.559%	834,557	+56.376%
2025-04-08	2.8200	2.8900	2.6550	2.7200	+2.642%	589,680	+71.324%
2025-04-07	2.5000	2.7500	2.4750	2.6500	+2.317%	1,030,451	+75.849%
2025-04-04	2.7100	2.7600	2.5600	2.5900	-8.803%	898,229	+79.923%
2025-04-03	2.8300	2.9000	2.7800	2.8400	-0.699%	497,076	+64.085%
2025-04-02	2.6800	2.8750	2.6800	2.8600	+5.147%	556,172	+62.937%
2025-04-01	2.7800	2.8100	2.7050	2.7200	-1.805%	837,606	+71.324%
2025-03-31	2.9300	2.9300	2.7200	2.7700	-7.047%	1,179,882	+68.231%
2025-03-28	3.2900	3.3300	2.9650	2.9800	+6.429%	2,036,925	+56.376%
2025-03-27	2.8500	2.9000	2.7800	2.8000	-1.754%	550,640	+66.429%
2025-03-26	2.8700	2.9200	2.8400	2.8500	-2.062%	268,579	+63.509%
2025-03-25	3.0800	3.1000	2.9050	2.9100	-3.000%	355,815	+60.137%
2025-03-24	2.9100	3.0200	2.9000	3.0000	+3.806%	367,097	+55.333%
2025-03-21	2.9800	2.9800	2.8300	2.8900	-2.694%	973,059	+61.246%
2025-03-20	3.0100	3.0650	2.9400	2.9700	-2.303%	459,046	+56.902%
2025-03-19	3.0100	3.1050	3.0100	3.0400	+0.662%	360,642	+53.289%
2025-03-18	3.0400	3.1000	3.0100	3.0200	-1.629%	485,317	+54.305%
2025-03-17	3.0100	3.1050	3.0100	3.0700	+1.993%	346,047	+51.792%
2025-03-14	3.0700	3.1400	3.0100	3.0100	-0.660%	444,418	+54.817%
2025-03-13	3.1600	3.1800	3.0250	3.0300	-4.416%	336,558	+53.795%
2025-03-12	3.1500	3.2300	3.1100	3.1700	+0.316%	531,955	+47.003%
2025-03-11	2.9200	3.1950	2.8700	3.1600	+8.219%	943,942	+47.468%
2025-03-10	3.0600	3.1000	2.9000	2.9200	-3.947%	941,586	+59.589%
2025-03-07	3.1300	3.1900	3.0400	3.0400	-5.000%	507,989	+53.289%
2025-03-06	3.1200	3.2100	3.0900	3.2000	+1.266%	430,085	+45.625%
2025-03-05	3.0300	3.1751	3.0300	3.1600	+5.333%	754,790	+47.468%
2025-03-04	3.0200	3.0800	2.9800	3.0000	-2.597%	529,663	+55.333%
2025-03-03	3.2300	3.2700	3.0520	3.0800	-0.645%	499,182	+51.299%
2025-02-28	3.0500	3.1100	2.9800	3.1000	+1.307%	604,662	+50.323%
2025-02-27	3.2000	3.2300	3.0500	3.0600	-4.524%	444,361	+52.288%
2025-02-26	3.1600	3.2900	3.1600	3.2050	+1.104%	670,788	+45.398%
2025-02-25	3.3000	3.3000	3.1200	3.1700	-3.058%	616,486	+47.003%
2025-02-24	3.3000	3.3400	3.2300	3.2700	-0.909%	621,914	+42.508%
2025-02-21	3.3300	3.3850	3.2200	3.3000	+0.610%	1,158,946	+41.212%
2025-02-20	3.3800	3.4700	3.2600	3.2800	-0.304%	458,243	+42.073%
2025-02-19	3.4400	3.4750	3.2700	3.2900	-6.534%	805,974	+41.641%
2025-02-18	3.5700	3.6100	3.4318	3.5200	-3.562%	914,694	+32.386%
2025-02-14	3.6200	3.6900	3.5300	3.6500	0.000%	420,184	+27.671%
2025-02-13	3.7100	3.7200	3.6150	3.6500	-0.545%	373,252	+27.671%
2025-02-12	3.5400	3.7000	3.5300	3.6700	+3.672%	424,365	+26.975%
2025-02-11	3.6500	3.6800	3.5250	3.5400	-4.582%	872,536	+31.638%
2025-02-10	3.8300	3.8450	3.5650	3.7100	+3.631%	1,218,777	+25.606%
2025-02-07	3.7100	3.7550	3.5800	3.5800	-4.021%	770,235	+30.168%
2025-02-06	3.8900	3.9500	3.7200	3.7300	-1.061%	564,473	+24.933%
2025-02-05	3.6100	3.7800	3.6000	3.7700	+5.014%	426,466	+23.607%
2025-02-04	3.5200	3.6300	3.4900	3.5900	+1.127%	587,340	+29.805%
2025-02-03	3.6200	3.6891	3.5120	3.5500	-6.332%	706,198	+31.268%
2025-01-31	3.8800	3.8800	3.7050	3.7900	-0.785%	492,666	+22.955%
2025-01-30	3.8600	3.9400	3.8100	3.8200	-1.292%	300,347	+21.990%
2025-01-29	4.0000	4.0899	3.8600	3.8700	-3.491%	606,030	+20.413%
2025-01-28	3.7700	4.0300	3.7400	4.0100	+6.085%	683,586	+16.209%
2025-01-27	3.8000	3.8900	3.7000	3.7800	-1.818%	611,726	+23.280%
2025-01-24	4.0020	4.0782	3.8150	3.8500	-2.778%	727,666	+21.039%
2025-01-23	4.0000	4.0051	3.7700	3.9600	0.000%	635,145	+17.677%
2025-01-22	4.1400	4.1400	3.9000	3.9600	-4.348%	636,049	+17.677%
2025-01-21	4.1300	4.2700	4.0200	4.1400	+0.976%	830,074	+12.560%
2025-01-17	4.1900	4.3000	4.0600	4.1000	-1.914%	589,007	+13.659%
2025-01-16	4.1200	4.3200	4.0800	4.1800	+2.703%	946,506	+11.483%
2025-01-15	3.9900	4.2000	3.9900	4.0700	+3.299%	819,191	+14.496%
2025-01-14	3.9700	4.2000	3.9176	3.9400	0.000%	981,182	+18.274%
2025-01-13	4.1500	4.1500	3.8912	3.9400	-6.413%	779,780	+18.274%
2025-01-10	4.0800	4.5208	4.0700	4.2100	-0.473%	1,804,375	+10.689%
2025-01-08	4.3600	4.3700	3.8700	4.2300	-9.615%	2,771,667	+10.165%
2025-01-07	4.9200	5.0000	4.4550	4.6800	+5.405%	4,379,374	-0.427%
2025-01-06	4.1400	4.4600	3.9321	4.4400	+22.652%	2,979,628	+4.955%
2025-01-03	3.5000	3.7300	3.4000	3.6200	+4.928%	1,121,638	+28.729%
2025-01-02	3.3600	3.6600	3.3200	3.4500	+1.173%	1,216,669	+35.072%
2024-12-31	3.0900	3.4410	3.0900	3.4100	+9.295%	888,674	+36.657%
2024-12-30	3.1500	3.2289	3.0400	3.1200	-1.577%	418,212	+49.359%
2024-12-27	3.0800	3.2100	3.0317	3.1700	+3.934%	860,087	+47.003%
2024-12-26	2.9700	3.0650	2.9300	3.0500	+2.007%	303,352	+52.787%
2024-12-24	2.9800	3.0150	2.9300	2.9900	+1.014%	177,115	+55.853%
2024-12-23	2.8600	2.9800	2.8250	2.9600	+3.136%	436,136	+57.432%
2024-12-20	2.8600	3.0200	2.8300	2.8700	-4.013%	820,589	+62.369%
2024-12-19	2.7900	3.0600	2.6800	2.9900	+8.727%	1,132,983	+55.853%
2024-12-18	2.9000	2.9127	2.7250	2.7500	-6.780%	690,746	+69.455%
2024-12-17	3.0600	3.0700	2.8450	2.9500	-4.839%	461,784	+57.966%
2024-12-16	3.1500	3.2000	3.0850	3.1000	-1.899%	419,354	+50.323%
2024-12-13	3.2000	3.2300	3.1200	3.1600	-1.250%	300,734	+47.468%
2024-12-12	3.2700	3.2850	3.1800	3.2000	-1.991%	317,122	+45.625%
2024-12-11	3.1900	3.3700	3.1798	3.2650	+1.713%	463,862	+42.726%
2024-12-10	3.4500	3.5600	3.1700	3.2100	-4.748%	931,593	+45.171%
2024-12-09	3.2200	3.3700	3.1900	3.3700	+8.710%	648,594	+38.279%
2024-12-06	3.1000	3.2400	3.0100	3.1000	+1.974%	803,007	+50.323%
2024-12-05	2.8500	3.0900	2.7700	3.0400	+5.190%	1,051,503	+53.289%
2024-12-04	2.8700	2.9200	2.8000	2.8900	+1.404%	279,564	+61.246%
2024-12-03	2.9100	2.9500	2.7950	2.8500	-2.397%	446,782	+63.509%
2024-12-02	2.9500	2.9550	2.8750	2.9200	+1.742%	392,188	+59.589%
2024-11-29	2.9000	2.9500	2.8450	2.8700	0.000%	349,061	+62.369%
2024-11-27	2.7500	2.9300	2.7500	2.8700	+4.745%	772,716	+62.369%
2024-11-26	2.7700	2.7700	2.6200	2.7400	-1.083%	322,687	+70.073%
2024-11-25	2.6800	2.8150	2.6450	2.7700	+4.135%	540,128	+68.231%
2024-11-22	2.5900	2.7000	2.5200	2.6600	+3.906%	474,112	+75.188%
2024-11-21	2.5000	2.5900	2.4100	2.5600	+2.811%	278,678	+82.031%
2024-11-20	2.5300	2.5500	2.3700	2.4900	-0.400%	855,741	+87.149%
2024-11-19	2.5800	2.6500	2.4950	2.5000	-3.101%	677,143	+86.400%
2024-11-18	2.6000	2.6250	2.5050	2.5800	+1.575%	620,058	+80.620%
2024-11-15	2.6600	2.6750	2.5000	2.5400	-4.869%	1,100,757	+83.465%
2024-11-14	2.7500	2.7900	2.6150	2.6700	-2.909%	663,685	+74.532%
2024-11-13	2.8000	2.9000	2.7200	2.7500	-4.514%	726,593	+69.455%
2024-11-12	2.9500	2.9700	2.7500	2.8800	+3.226%	544,271	+61.806%
2024-11-11	2.8800	2.8800	2.7300	2.7900	-1.761%	643,308	+67.025%
2024-11-08	2.8200	2.9400	2.7850	2.8400	+0.353%	715,818	+64.085%
2024-11-07	2.9000	2.9000	2.7700	2.8300	-1.049%	270,112	+64.664%
2024-11-06	2.8600	2.8900	2.7000	2.8600	-2.389%	560,004	+62.937%
2024-11-05	2.6900	2.9500	2.6500	2.9300	+8.118%	756,530	+59.044%
2024-11-04	2.8300	2.8800	2.6250	2.7100	-1.812%	879,964	+71.956%
2024-11-01	2.7800	2.8300	2.7600	2.7600	+0.730%	133,180	+68.841%
2024-10-31	2.8100	2.8400	2.7100	2.7400	-2.143%	289,705	+70.073%
2024-10-30	2.8500	2.9350	2.7650	2.8000	-3.114%	237,889	+66.429%
2024-10-29	2.8800	3.0300	2.8550	2.8900	+2.120%	707,322	+61.246%
2024-10-28	2.7500	2.8300	2.7100	2.8300	+2.909%	375,534	+64.664%
2024-10-25	2.7200	2.7700	2.7100	2.7500	+1.103%	197,983	+69.455%
2024-10-24	2.7500	2.7700	2.6750	2.7200	+0.741%	342,874	+71.324%
2024-10-23	2.7500	2.7800	2.6850	2.7000	-1.818%	244,430	+72.593%
2024-10-22	2.7900	2.8302	2.6300	2.7500	-0.722%	1,052,495	+69.455%
2024-10-21	2.8100	2.8600	2.7050	2.7700	-1.071%	350,297	+68.231%
2024-10-18	2.8300	2.8600	2.8000	2.8000	-0.709%	165,185	+66.429%
2024-10-17	2.8400	2.8400	2.7450	2.8200	-0.704%	274,012	+65.248%
2024-10-16	2.8900	2.8900	2.8000	2.8400	+1.068%	243,327	+64.085%
2024-10-15	2.8200	2.8499	2.7850	2.8100	-0.355%	261,921	+65.836%
2024-10-14	2.9000	2.9000	2.8200	2.8200	-3.093%	281,087	+65.248%
2024-10-11	2.8700	2.9100	2.8500	2.9100	+1.394%	171,227	+60.137%
2024-10-10	2.8600	2.9500	2.8300	2.8700	-1.375%	234,525	+62.369%
2024-10-09	2.9500	2.9900	2.8400	2.9100	+0.692%	500,474	+60.137%
2024-10-08	2.9800	3.0200	2.8800	2.8900	-3.020%	670,431	+61.246%
2024-10-07	3.0400	3.0700	2.9550	2.9800	-1.325%	294,570	+56.376%
2024-10-04	2.9600	3.0700	2.9600	3.0200	+2.027%	345,419	+54.305%
2024-10-03	3.0200	3.0200	2.9100	2.9600	-1.333%	205,392	+57.432%
2024-10-02	2.9600	3.0400	2.9000	3.0000	+1.010%	364,853	+55.333%
2024-10-01	2.9500	3.0200	2.9100	2.9700	+1.020%	299,675	+56.902%
2024-09-30	3.0000	3.1100	2.9300	2.9400	-2.000%	513,311	+58.503%
2024-09-27	3.0800	3.0950	2.9000	3.0000	-0.662%	1,040,649	+55.333%
2024-09-26	3.1000	3.1500	2.8700	3.0200	-1.307%	1,051,577	+54.305%
2024-09-25	3.2100	3.2150	3.0200	3.0600	-4.075%	466,281	+52.288%
2024-09-24	3.1100	3.1900	3.0400	3.1900	+3.236%	164,554	+46.082%
2024-09-23	3.2300	3.2400	3.0650	3.0900	-4.334%	415,768	+50.809%
2024-09-20	3.3100	3.3100	3.2100	3.2300	-1.824%	307,718	+44.272%
2024-09-19	3.3000	3.3901	3.2800	3.2900	0.000%	277,972	+41.641%
2024-09-18	3.2800	3.3600	3.2100	3.2900	+0.305%	310,014	+41.641%
2024-09-17	3.2900	3.3100	3.1900	3.2800	+0.306%	262,252	+42.073%
2024-09-16	3.4000	3.4000	3.1550	3.2700	-4.942%	428,244	+42.508%
2024-09-13	3.0200	3.4400	3.0200	3.4400	+11.327%	1,170,354	+35.465%
2024-09-12	3.0900	3.1450	2.9101	3.0900	+1.980%	402,180	+50.809%
2024-09-11	3.0200	3.0500	2.9300	3.0300	-0.656%	205,580	+53.795%
2024-09-10	2.9100	3.0850	2.9100	3.0500	+4.452%	405,987	+52.787%
2024-09-09	2.8200	3.0340	2.8200	2.9200	+6.569%	581,511	+59.589%
2024-09-06	2.8100	2.8900	2.6950	2.7400	-3.860%	500,505	+70.073%
2024-09-05	2.8100	2.8650	2.7700	2.8500	+1.423%	688,499	+63.509%
2024-09-04	3.0100	3.0200	2.7800	2.8100	-8.170%	639,703	+65.836%
2024-09-03	3.1500	3.1689	3.0400	3.0600	-2.548%	664,120	+52.288%
2024-08-30	3.2000	3.3000	3.1300	3.1400	-2.484%	403,988	+48.408%
2024-08-29	3.2300	3.3165	3.1850	3.2200	+0.312%	309,603	+44.720%
2024-08-28	3.3000	3.3000	3.0900	3.2100	-2.134%	324,523	+45.171%
2024-08-27	3.3700	3.3700	3.2100	3.2800	-2.671%	431,719	+42.073%
2024-08-26	3.3200	3.3700	3.2400	3.3700	+1.813%	283,228	+38.279%
2024-08-23	3.2200	3.3250	3.2150	3.3100	+3.762%	394,720	+40.785%
2024-08-22	3.3300	3.3500	3.1700	3.1900	-3.916%	388,586	+46.082%
2024-08-21	3.2900	3.3850	3.2200	3.3200	+2.786%	424,491	+40.361%
2024-08-20	3.2800	3.3100	3.1850	3.2300	-2.417%	421,073	+44.272%
2024-08-19	3.2600	3.3500	3.1900	3.3100	+2.160%	784,785	+40.785%
2024-08-16	3.2500	3.3500	3.1800	3.2400	-0.308%	515,973	+43.827%
2024-08-15	3.3500	3.4800	3.2000	3.2500	-1.813%	510,556	+43.385%
2024-08-14	3.3600	3.4300	3.1800	3.3100	0.000%	672,711	+40.785%
2024-08-13	3.2200	3.3600	3.2200	3.3100	+1.846%	277,140	+40.785%
2024-08-12	3.2900	3.3600	3.2300	3.2500	-0.915%	290,175	+43.385%
2024-08-09	3.5000	3.5300	3.2500	3.2800	-5.202%	460,952	+42.073%
2024-08-08	3.3400	3.4800	3.3200	3.4600	+4.217%	492,338	+34.682%
2024-08-07	3.4900	3.6000	3.3200	3.3200	-2.353%	526,046	+40.361%
2024-08-06	3.2200	3.4400	3.1900	3.4000	+7.256%	615,427	+37.059%
2024-08-05	3.0400	3.3050	3.0000	3.1700	-8.116%	1,358,236	+47.003%
2024-08-02	3.4700	3.5700	3.3100	3.4500	-3.631%	1,159,249	+35.072%
2024-08-01	3.7400	3.7400	3.5400	3.5800	-5.040%	481,863	+30.168%
2024-07-31	3.5900	3.8600	3.4900	3.7700	+4.432%	1,311,963	+23.607%
2024-07-30	3.6600	3.6900	3.5300	3.6100	-1.635%	540,151	+29.086%
2024-07-29	3.6500	3.7300	3.5750	3.6700	-1.344%	556,969	+26.975%
2024-07-26	3.6900	3.7400	3.6000	3.7200	+2.198%	333,331	+25.269%
2024-07-25	3.5500	3.8200	3.5200	3.6400	+1.111%	646,872	+28.022%
2024-07-24	3.6500	3.7500	3.5400	3.6000	-2.174%	465,747	+29.444%
2024-07-23	3.8000	3.8300	3.6200	3.6800	-2.902%	748,508	+26.630%
2024-07-22	3.6900	3.8100	3.5800	3.7900	+3.270%	722,366	+22.955%
2024-07-19	3.6900	3.7800	3.6000	3.6700	-1.344%	666,781	+26.975%
2024-07-18	3.6300	3.8700	3.6181	3.7200	+1.918%	1,191,620	+25.269%
2024-07-17	3.5000	3.7392	3.3750	3.6500	+2.528%	1,019,644	+27.671%
2024-07-16	3.5200	3.5850	3.3402	3.5600	-1.111%	991,297	+30.899%

.dark-mode .mG0b4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mG0b4x{ color: #333333; background-color: white; border: 2px solid #333333; }CVACCureVac N.V.stock NASDAQ

CVAC
CureVac N.V.
stock NASDAQ