CureVac N.V. - Ordinary Shares (CVAC)
5.3400
-0.0500 (-0.93%)
NASDAQ · Last Trade: Sep 13th, 5:48 AM EDT
Historical Prices For CureVac N.V. - Ordinary Shares (CVAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/12/2025 | 5.39 | 5.40 | 5.32 | 5.34 | 1,219,420 | 5.34 |
| 9/11/2025 | 5.36 | 5.41 | 5.36 | 5.39 | 335,688 | 5.39 |
| 9/10/2025 | 5.39 | 5.39 | 5.36 | 5.38 | 507,310 | 5.38 |
| 9/09/2025 | 5.35 | 5.39 | 5.35 | 5.38 | 358,102 | 5.38 |
| 9/08/2025 | 5.36 | 5.39 | 5.35 | 5.35 | 432,621 | 5.35 |
| 9/05/2025 | 5.36 | 5.41 | 5.35 | 5.39 | 479,823 | 5.39 |
| 9/04/2025 | 5.36 | 5.36 | 5.33 | 5.35 | 486,965 | 5.35 |
| 9/03/2025 | 5.38 | 5.38 | 5.35 | 5.36 | 300,977 | 5.36 |
| 9/02/2025 | 5.35 | 5.39 | 5.32 | 5.37 | 493,882 | 5.37 |
| 8/29/2025 | 5.37 | 5.39 | 5.36 | 5.37 | 321,220 | 5.37 |
| 8/28/2025 | 5.39 | 5.40 | 5.36 | 5.37 | 450,134 | 5.37 |
| 8/27/2025 | 5.38 | 5.40 | 5.37 | 5.38 | 513,249 | 5.38 |
| 8/26/2025 | 5.42 | 5.42 | 5.38 | 5.40 | 512,125 | 5.40 |
| 8/25/2025 | 5.43 | 5.45 | 5.40 | 5.40 | 972,372 | 5.40 |
| 8/22/2025 | 5.43 | 5.48 | 5.43 | 5.44 | 353,942 | 5.44 |
| 8/21/2025 | 5.44 | 5.46 | 5.41 | 5.42 | 609,652 | 5.42 |
| 8/20/2025 | 5.46 | 5.46 | 5.44 | 5.45 | 320,483 | 5.45 |
| 8/19/2025 | 5.46 | 5.50 | 5.44 | 5.46 | 315,481 | 5.46 |
| 8/18/2025 | 5.50 | 5.50 | 5.44 | 5.45 | 252,819 | 5.45 |
| 8/15/2025 | 5.48 | 5.54 | 5.48 | 5.48 | 636,045 | 5.48 |
| 8/14/2025 | 5.45 | 5.51 | 5.45 | 5.51 | 1,380,430 | 5.51 |
| 8/13/2025 | 5.49 | 5.54 | 5.47 | 5.50 | 2,489,238 | 5.50 |
| 8/12/2025 | 5.42 | 5.51 | 5.42 | 5.47 | 1,109,033 | 5.47 |
| 8/11/2025 | 5.42 | 5.45 | 5.41 | 5.43 | 390,065 | 5.43 |
| 8/08/2025 | 5.46 | 5.46 | 5.43 | 5.44 | 259,111 | 5.44 |
| 8/07/2025 | 5.43 | 5.46 | 5.42 | 5.46 | 479,697 | 5.46 |
| 8/06/2025 | 5.44 | 5.47 | 5.43 | 5.45 | 341,568 | 5.45 |
| 8/05/2025 | 5.47 | 5.50 | 5.45 | 5.47 | 458,134 | 5.47 |
| 8/04/2025 | 5.40 | 5.47 | 5.40 | 5.46 | 562,039 | 5.46 |
| 8/01/2025 | 5.38 | 5.42 | 5.36 | 5.41 | 517,156 | 5.41 |
| 7/31/2025 | 5.40 | 5.42 | 5.35 | 5.39 | 1,072,916 | 5.39 |
| 7/30/2025 | 5.41 | 5.44 | 5.40 | 5.42 | 770,816 | 5.42 |
| 7/29/2025 | 5.41 | 5.44 | 5.38 | 5.41 | 1,044,755 | 5.41 |
| 7/28/2025 | 5.45 | 5.47 | 5.42 | 5.42 | 528,452 | 5.42 |
| 7/25/2025 | 5.44 | 5.47 | 5.44 | 5.46 | 560,686 | 5.46 |
| 7/24/2025 | 5.45 | 5.47 | 5.43 | 5.44 | 345,751 | 5.44 |
| 7/23/2025 | 5.42 | 5.48 | 5.41 | 5.46 | 700,757 | 5.46 |
| 7/22/2025 | 5.40 | 5.44 | 5.38 | 5.43 | 738,446 | 5.43 |
| 7/21/2025 | 5.39 | 5.42 | 5.38 | 5.40 | 1,036,822 | 5.40 |
| 7/18/2025 | 5.42 | 5.43 | 5.39 | 5.39 | 1,012,725 | 5.39 |
| 7/17/2025 | 5.45 | 5.45 | 5.38 | 5.40 | 1,519,266 | 5.40 |
| 7/16/2025 | 5.39 | 5.49 | 5.38 | 5.48 | 817,308 | 5.48 |
| 7/15/2025 | 5.46 | 5.46 | 5.39 | 5.41 | 1,016,286 | 5.41 |
| 7/14/2025 | 5.43 | 5.49 | 5.43 | 5.46 | 830,036 | 5.46 |
| 7/11/2025 | 5.43 | 5.47 | 5.42 | 5.46 | 1,422,922 | 5.46 |
| 7/10/2025 | 5.44 | 5.49 | 5.43 | 5.45 | 818,048 | 5.45 |
| 7/09/2025 | 5.43 | 5.51 | 5.42 | 5.50 | 994,166 | 5.50 |
| 7/08/2025 | 5.38 | 5.43 | 5.38 | 5.42 | 650,621 | 5.42 |
| 7/07/2025 | 5.36 | 5.44 | 5.36 | 5.41 | 883,637 | 5.41 |
| 7/03/2025 | 5.38 | 5.45 | 5.38 | 5.45 | 751,012 | 5.45 |
| 7/02/2025 | 5.37 | 5.42 | 5.37 | 5.40 | 655,752 | 5.40 |
| 7/01/2025 | 5.37 | 5.45 | 5.37 | 5.41 | 1,123,816 | 5.41 |
| 6/30/2025 | 5.38 | 5.45 | 5.38 | 5.43 | 992,366 | 5.43 |
| 6/27/2025 | 5.37 | 5.41 | 5.33 | 5.38 | 770,680 | 5.38 |
| 6/26/2025 | 5.38 | 5.45 | 5.38 | 5.40 | 802,765 | 5.40 |
| 6/25/2025 | 5.30 | 5.45 | 5.30 | 5.44 | 1,110,770 | 5.44 |
| 6/24/2025 | 5.35 | 5.39 | 5.32 | 5.36 | 608,300 | 5.36 |
| 6/23/2025 | 5.40 | 5.42 | 5.37 | 5.39 | 763,644 | 5.39 |
| 6/20/2025 | 5.48 | 5.55 | 5.41 | 5.44 | 2,043,914 | 5.44 |
| 6/18/2025 | 5.49 | 5.55 | 5.49 | 5.49 | 1,007,741 | 5.49 |
| 6/17/2025 | 5.48 | 5.58 | 5.47 | 5.50 | 1,459,732 | 5.50 |
| 6/16/2025 | 5.53 | 5.56 | 5.47 | 5.52 | 1,500,782 | 5.52 |
| 6/13/2025 | 5.46 | 5.66 | 5.40 | 5.57 | 4,834,940 | 5.57 |