CureVac N.V. - Ordinary Shares (CVAC)
2.8400
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 5:10 AM EDT
Historical Prices For CureVac N.V. - Ordinary Shares (CVAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.83 | 2.90 | 2.78 | 2.84 | 496,566 | 2.84 |
| 4/02/2025 | 2.68 | 2.88 | 2.68 | 2.86 | 555,456 | 2.86 |
| 4/01/2025 | 2.78 | 2.81 | 2.71 | 2.72 | 837,591 | 2.72 |
| 3/31/2025 | 2.93 | 2.93 | 2.72 | 2.77 | 1,179,878 | 2.77 |
| 3/28/2025 | 3.29 | 3.33 | 2.96 | 2.98 | 2,036,926 | 2.98 |
| 3/27/2025 | 2.85 | 2.90 | 2.78 | 2.80 | 550,639 | 2.80 |
| 3/26/2025 | 2.87 | 2.92 | 2.84 | 2.85 | 269,157 | 2.85 |
| 3/25/2025 | 3.08 | 3.10 | 2.90 | 2.91 | 356,365 | 2.91 |
| 3/24/2025 | 2.91 | 3.02 | 2.90 | 3.00 | 367,356 | 3.00 |
| 3/21/2025 | 2.98 | 2.98 | 2.83 | 2.89 | 973,222 | 2.89 |
| 3/20/2025 | 3.01 | 3.06 | 2.94 | 2.97 | 459,385 | 2.97 |
| 3/19/2025 | 3.01 | 3.10 | 3.01 | 3.04 | 360,799 | 3.04 |
| 3/18/2025 | 3.04 | 3.10 | 3.01 | 3.02 | 485,691 | 3.02 |
| 3/17/2025 | 3.01 | 3.10 | 3.01 | 3.07 | 346,550 | 3.07 |
| 3/14/2025 | 3.07 | 3.14 | 3.01 | 3.01 | 447,235 | 3.01 |
| 3/13/2025 | 3.16 | 3.18 | 3.02 | 3.03 | 336,713 | 3.03 |
| 3/12/2025 | 3.15 | 3.23 | 3.11 | 3.17 | 532,399 | 3.17 |
| 3/11/2025 | 2.92 | 3.19 | 2.87 | 3.16 | 943,842 | 3.16 |
| 3/10/2025 | 3.06 | 3.10 | 2.90 | 2.92 | 942,060 | 2.92 |
| 3/07/2025 | 3.13 | 3.19 | 3.04 | 3.04 | 509,938 | 3.04 |
| 3/06/2025 | 3.12 | 3.21 | 3.09 | 3.20 | 429,880 | 3.20 |
| 3/05/2025 | 3.03 | 3.18 | 3.03 | 3.16 | 756,849 | 3.16 |
| 3/04/2025 | 3.02 | 3.08 | 2.98 | 3.00 | 528,339 | 3.00 |
| 3/03/2025 | 3.23 | 3.27 | 3.05 | 3.08 | 499,180 | 3.08 |
| 2/28/2025 | 3.05 | 3.11 | 2.98 | 3.10 | 604,806 | 3.10 |
| 2/27/2025 | 3.20 | 3.23 | 3.05 | 3.06 | 444,361 | 3.06 |
| 2/26/2025 | 3.16 | 3.29 | 3.16 | 3.21 | 670,881 | 3.21 |
| 2/25/2025 | 3.30 | 3.30 | 3.12 | 3.17 | 618,664 | 3.17 |
| 2/24/2025 | 3.30 | 3.34 | 3.23 | 3.27 | 619,377 | 3.27 |
| 2/21/2025 | 3.33 | 3.38 | 3.22 | 3.30 | 1,158,946 | 3.30 |
| 2/20/2025 | 3.38 | 3.47 | 3.26 | 3.28 | 458,467 | 3.28 |
| 2/19/2025 | 3.44 | 3.48 | 3.27 | 3.29 | 806,314 | 3.29 |
| 2/18/2025 | 3.57 | 3.61 | 3.43 | 3.52 | 914,703 | 3.52 |
| 2/14/2025 | 3.62 | 3.69 | 3.53 | 3.65 | 420,531 | 3.65 |
| 2/13/2025 | 3.71 | 3.72 | 3.62 | 3.65 | 373,905 | 3.65 |
| 2/12/2025 | 3.54 | 3.70 | 3.53 | 3.67 | 424,728 | 3.67 |
| 2/11/2025 | 3.65 | 3.68 | 3.52 | 3.54 | 872,439 | 3.54 |
| 2/10/2025 | 3.83 | 3.85 | 3.56 | 3.71 | 1,218,974 | 3.71 |
| 2/07/2025 | 3.71 | 3.75 | 3.58 | 3.58 | 770,557 | 3.58 |
| 2/06/2025 | 3.89 | 3.95 | 3.72 | 3.73 | 564,899 | 3.73 |
| 2/05/2025 | 3.61 | 3.78 | 3.60 | 3.77 | 427,666 | 3.77 |
| 2/04/2025 | 3.52 | 3.63 | 3.49 | 3.59 | 587,487 | 3.59 |
| 2/03/2025 | 3.62 | 3.69 | 3.51 | 3.55 | 706,918 | 3.55 |
| 1/31/2025 | 3.88 | 3.88 | 3.71 | 3.79 | 492,840 | 3.79 |
| 1/30/2025 | 3.86 | 3.94 | 3.81 | 3.82 | 300,346 | 3.82 |
| 1/29/2025 | 4.00 | 4.09 | 3.86 | 3.87 | 605,881 | 3.87 |
| 1/28/2025 | 3.77 | 4.03 | 3.74 | 4.01 | 683,457 | 4.01 |
| 1/27/2025 | 3.80 | 3.89 | 3.70 | 3.78 | 612,036 | 3.78 |
| 1/24/2025 | 4.00 | 4.08 | 3.81 | 3.85 | 727,666 | 3.85 |
| 1/23/2025 | 4.00 | 4.01 | 3.77 | 3.96 | 636,284 | 3.96 |
| 1/22/2025 | 4.14 | 4.14 | 3.90 | 3.96 | 637,091 | 3.96 |
| 1/21/2025 | 4.13 | 4.27 | 4.02 | 4.14 | 830,113 | 4.14 |
| 1/17/2025 | 4.19 | 4.30 | 4.06 | 4.10 | 590,798 | 4.10 |
| 1/16/2025 | 4.12 | 4.32 | 4.08 | 4.18 | 946,658 | 4.18 |
| 1/15/2025 | 3.99 | 4.20 | 3.99 | 4.07 | 819,962 | 4.07 |
| 1/14/2025 | 3.97 | 4.20 | 3.92 | 3.94 | 980,990 | 3.94 |
| 1/13/2025 | 4.15 | 4.15 | 3.89 | 3.94 | 771,058 | 3.94 |
| 1/10/2025 | 4.08 | 4.52 | 4.07 | 4.21 | 1,805,590 | 4.21 |
| 1/08/2025 | 4.36 | 4.37 | 3.87 | 4.23 | 2,773,337 | 4.23 |
| 1/07/2025 | 4.92 | 5.00 | 4.46 | 4.68 | 4,369,786 | 4.68 |
| 1/06/2025 | 4.14 | 4.46 | 3.93 | 4.44 | 2,968,429 | 4.44 |