CureVac N.V. (CVAC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 2.6000 | 2.6250 | 2.5100 | 2.5500 | 2.5500 | 371,572 |
| Apr 22, 2024 | 2.5100 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 598,600 |
| Apr 19, 2024 | 2.4700 | 2.4900 | 2.3600 | 2.4400 | 2.4400 | 792,700 |
| Apr 18, 2024 | 2.5500 | 2.5600 | 2.4400 | 2.4400 | 2.4400 | 712,900 |
| Apr 17, 2024 | 2.7000 | 2.7290 | 2.5400 | 2.5700 | 2.5700 | 921,400 |
| Apr 16, 2024 | 2.6400 | 2.7300 | 2.5400 | 2.6650 | 2.6650 | 474,500 |
| Apr 15, 2024 | 2.9200 | 2.9200 | 2.6100 | 2.6500 | 2.6500 | 944,000 |
| Apr 12, 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 894,800 |
| Apr 11, 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9600 | 2.9600 | 431,700 |
| Apr 10, 2024 | 2.9500 | 2.9900 | 2.8750 | 2.9500 | 2.9500 | 539,000 |
| Apr 09, 2024 | 3.0800 | 3.1400 | 2.9500 | 2.9700 | 2.9700 | 293,800 |
| Apr 08, 2024 | 3.1100 | 3.1100 | 2.9500 | 3.0700 | 3.0700 | 479,300 |
| Apr 05, 2024 | 2.9700 | 3.1550 | 2.9300 | 3.0600 | 3.0600 | 778,700 |
| Apr 04, 2024 | 2.9500 | 3.0100 | 2.8300 | 2.9600 | 2.9600 | 4,166,800 |
| Apr 03, 2024 | 2.8900 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 350,700 |
| Apr 02, 2024 | 2.9500 | 2.9600 | 2.8150 | 2.8800 | 2.8800 | 637,500 |
| Apr 01, 2024 | 3.0500 | 3.0500 | 2.9700 | 2.9800 | 2.9800 | 233,300 |
| Mar 28, 2024 | 3.0800 | 3.1900 | 3.0100 | 3.0300 | 3.0300 | 413,400 |
| Mar 27, 2024 | 3.0500 | 3.0800 | 2.9100 | 3.0500 | 3.0500 | 538,600 |
| Mar 26, 2024 | 3.2000 | 3.2600 | 2.9050 | 2.9400 | 2.9400 | 1,282,600 |
| Mar 25, 2024 | 3.0600 | 3.2000 | 3.0400 | 3.1500 | 3.1500 | 399,200 |
| Mar 22, 2024 | 3.0500 | 3.1350 | 3.0100 | 3.0500 | 3.0500 | 277,000 |
| Mar 21, 2024 | 2.9500 | 3.0800 | 2.9400 | 3.0400 | 3.0400 | 474,600 |
| Mar 20, 2024 | 2.8100 | 3.0600 | 2.7600 | 3.0500 | 3.0500 | 1,002,800 |
| Mar 19, 2024 | 3.2100 | 3.2100 | 2.9300 | 2.9400 | 2.9400 | 1,027,100 |
| Mar 18, 2024 | 3.3000 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 670,000 |
| Mar 15, 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 464,400 |
| Mar 14, 2024 | 3.3400 | 3.4500 | 3.2550 | 3.3300 | 3.3300 | 1,372,000 |
| Mar 13, 2024 | 3.4100 | 3.5050 | 3.3450 | 3.3700 | 3.3700 | 944,700 |
| Mar 12, 2024 | 3.4400 | 3.4850 | 3.2700 | 3.4100 | 3.4100 | 1,122,900 |
| Mar 11, 2024 | 3.4600 | 3.5890 | 3.3200 | 3.3600 | 3.3600 | 953,200 |
| Mar 08, 2024 | 3.3400 | 3.5200 | 3.3400 | 3.4300 | 3.4300 | 1,226,300 |
| Mar 07, 2024 | 3.3300 | 3.3490 | 3.2700 | 3.3300 | 3.3300 | 499,600 |
| Mar 06, 2024 | 3.3300 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 451,800 |
| Mar 05, 2024 | 3.3100 | 3.3700 | 3.3000 | 3.3300 | 3.3300 | 366,300 |
| Mar 04, 2024 | 3.4500 | 3.4800 | 3.2700 | 3.3700 | 3.3700 | 782,500 |
| Mar 01, 2024 | 3.4400 | 3.5210 | 3.3900 | 3.4200 | 3.4200 | 753,500 |
| Feb 29, 2024 | 3.4800 | 3.5350 | 3.3800 | 3.4200 | 3.4200 | 644,100 |
| Feb 28, 2024 | 3.5700 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 556,500 |
| Feb 27, 2024 | 3.5000 | 3.6550 | 3.4100 | 3.5800 | 3.5800 | 1,372,700 |
| Feb 26, 2024 | 3.3200 | 3.4600 | 3.3100 | 3.4200 | 3.4200 | 627,600 |
| Feb 23, 2024 | 3.3700 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 785,300 |
| Feb 22, 2024 | 3.4000 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 1,095,100 |
| Feb 21, 2024 | 3.4600 | 3.5100 | 3.4000 | 3.4200 | 3.4200 | 711,500 |
| Feb 20, 2024 | 3.4000 | 3.5100 | 3.3900 | 3.4700 | 3.4700 | 393,600 |
| Feb 16, 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 677,400 |
| Feb 15, 2024 | 3.4300 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 652,200 |
| Feb 14, 2024 | 3.4100 | 3.4950 | 3.3850 | 3.4300 | 3.4300 | 337,000 |
| Feb 13, 2024 | 3.4700 | 3.5200 | 3.3600 | 3.3900 | 3.3900 | 728,800 |
| Feb 12, 2024 | 3.4500 | 3.5350 | 3.4120 | 3.4900 | 3.4900 | 802,900 |
| Feb 09, 2024 | 3.5000 | 3.5350 | 3.3800 | 3.4300 | 3.4300 | 792,400 |
| Feb 08, 2024 | 3.4800 | 3.5400 | 3.4200 | 3.4800 | 3.4800 | 540,600 |
| Feb 07, 2024 | 3.6300 | 3.6400 | 3.3500 | 3.4900 | 3.4900 | 2,152,300 |
| Feb 06, 2024 | 3.5300 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 1,808,400 |
| Feb 05, 2024 | 3.4500 | 3.5100 | 3.3800 | 3.4600 | 3.4600 | 382,000 |
| Feb 02, 2024 | 3.5600 | 3.5600 | 3.4200 | 3.5100 | 3.5100 | 396,300 |
| Feb 01, 2024 | 3.6100 | 3.6300 | 3.4900 | 3.5800 | 3.5800 | 610,300 |
| Jan 31, 2024 | 3.6400 | 3.7600 | 3.5400 | 3.5900 | 3.5900 | 684,600 |
| Jan 30, 2024 | 3.7000 | 3.7400 | 3.5850 | 3.6500 | 3.6500 | 584,300 |
| Jan 29, 2024 | 3.5900 | 3.7400 | 3.4500 | 3.7000 | 3.7000 | 696,700 |
| Jan 26, 2024 | 3.6700 | 3.7050 | 3.5200 | 3.5700 | 3.5700 | 950,600 |
| Jan 25, 2024 | 3.6100 | 3.7600 | 3.5400 | 3.6700 | 3.6700 | 783,300 |
| Jan 24, 2024 | 3.7200 | 3.7800 | 3.5700 | 3.6000 | 3.6000 | 479,300 |
| Jan 23, 2024 | 3.8200 | 3.8600 | 3.6000 | 3.6900 | 3.6900 | 741,800 |
| Jan 22, 2024 | 3.6600 | 3.8600 | 3.6100 | 3.8000 | 3.8000 | 731,600 |
| Jan 19, 2024 | 3.6000 | 3.6700 | 3.5200 | 3.6400 | 3.6400 | 397,300 |
| Jan 18, 2024 | 3.8100 | 3.8100 | 3.5750 | 3.6400 | 3.6400 | 597,000 |
| Jan 17, 2024 | 3.6900 | 3.8250 | 3.5800 | 3.7900 | 3.7900 | 541,800 |
| Jan 16, 2024 | 3.8300 | 3.8600 | 3.6200 | 3.6900 | 3.6900 | 603,800 |
| Jan 12, 2024 | 3.7400 | 4.0000 | 3.7100 | 3.8800 | 3.8800 | 981,000 |
| Jan 11, 2024 | 3.8600 | 3.8600 | 3.6100 | 3.6200 | 3.6200 | 996,300 |
| Jan 10, 2024 | 4.0000 | 4.0250 | 3.8000 | 3.8600 | 3.8600 | 1,038,000 |
| Jan 09, 2024 | 4.2000 | 4.2000 | 3.9500 | 3.9900 | 3.9900 | 1,614,100 |
| Jan 08, 2024 | 4.2600 | 4.3200 | 4.1700 | 4.2400 | 4.2400 | 1,160,600 |
| Jan 05, 2024 | 4.2500 | 4.4300 | 4.0500 | 4.3400 | 4.3400 | 2,031,600 |
| Jan 04, 2024 | 4.2000 | 4.3000 | 4.1600 | 4.2200 | 4.2200 | 629,300 |
| Jan 03, 2024 | 4.1700 | 4.2550 | 4.1250 | 4.1700 | 4.1700 | 520,000 |
| Jan 02, 2024 | 4.2500 | 4.4600 | 4.1700 | 4.1900 | 4.1900 | 1,264,200 |
| Dec 29, 2023 | 4.2900 | 4.3310 | 4.1500 | 4.2100 | 4.2100 | 652,400 |
| Dec 28, 2023 | 4.2400 | 4.3590 | 4.2000 | 4.2800 | 4.2800 | 797,400 |
| Dec 27, 2023 | 4.1400 | 4.2800 | 4.1000 | 4.2400 | 4.2400 | 1,429,900 |
| Dec 26, 2023 | 4.1100 | 4.1900 | 4.0200 | 4.0800 | 4.0800 | 963,800 |
| Dec 22, 2023 | 4.0900 | 4.2300 | 4.0300 | 4.0600 | 4.0600 | 2,029,500 |
| Dec 21, 2023 | 4.1900 | 4.1900 | 3.9900 | 4.0900 | 4.0900 | 2,905,900 |
| Dec 20, 2023 | 4.2600 | 4.3000 | 3.9400 | 3.9600 | 3.9600 | 5,485,800 |
| Dec 19, 2023 | 3.6100 | 4.6800 | 3.4100 | 4.1000 | 4.1000 | 16,572,800 |
| Dec 18, 2023 | 6.1300 | 6.2400 | 5.6850 | 5.8200 | 5.8200 | 765,100 |
| Dec 15, 2023 | 5.8100 | 6.3000 | 5.8100 | 6.1200 | 6.1200 | 2,172,200 |
| Dec 14, 2023 | 5.4100 | 5.9300 | 5.4100 | 5.7800 | 5.7800 | 2,183,200 |
| Dec 13, 2023 | 5.3100 | 5.4100 | 5.0400 | 5.2900 | 5.2900 | 1,021,300 |
| Dec 12, 2023 | 5.2300 | 5.4100 | 5.1900 | 5.3100 | 5.3100 | 1,576,600 |
| Dec 11, 2023 | 5.4400 | 5.4600 | 5.2200 | 5.2300 | 5.2300 | 659,100 |
| Dec 08, 2023 | 5.5200 | 5.6200 | 5.4500 | 5.4800 | 5.4800 | 887,800 |
| Dec 07, 2023 | 5.4900 | 5.5700 | 5.4850 | 5.5400 | 5.5400 | 595,500 |
| Dec 06, 2023 | 5.4800 | 5.6000 | 5.4100 | 5.4700 | 5.4700 | 499,900 |
| Dec 05, 2023 | 5.6000 | 5.7300 | 5.4100 | 5.4200 | 5.4200 | 666,800 |
| Dec 04, 2023 | 5.4800 | 5.5690 | 5.3900 | 5.5600 | 5.5600 | 434,800 |
| Dec 01, 2023 | 5.3700 | 5.5500 | 5.3500 | 5.5000 | 5.5000 | 375,400 |
| Nov 30, 2023 | 5.4000 | 5.5200 | 5.3600 | 5.4000 | 5.4000 | 347,300 |
| Nov 29, 2023 | 5.5300 | 5.5800 | 5.3300 | 5.3800 | 5.3800 | 555,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.