CureVac NV (CVAC) Historical Stock Data
2.52 ↑0.00 (0.00%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVAC is down -0.84% a day on average. There have been 16 days where CureVac NV closed green and 14 days where CVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.49 | 2.52 | ↑$0.03 (1.20%) | 2.45 | 2.62 | 538.99K |
| 2024-04-29 | 2.33 | 2.52 | ↑$0.19 (8.15%) | 2.33 | 2.54 | 594.43K |
| 2024-04-26 | 2.32 | 2.33 | ↑$0.01 (0.43%) | 2.28 | 2.42 | 837.61K |
| 2024-04-25 | 2.48 | 2.31 | ↓$0.17 (-6.85%) | 2.22 | 2.48 | 1.24M |
| 2024-04-24 | 2.48 | 2.51 | ↑$0.03 (1.21%) | 2.34 | 2.59 | 1.08M |
| 2024-04-23 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.51 | 2.63 | 609.97K |
| 2024-04-22 | 2.51 | 2.53 | ↑$0.02 (0.80%) | 2.44 | 2.58 | 598.79K |
| 2024-04-19 | 2.47 | 2.44 | ↓$0.03 (-1.21%) | 2.36 | 2.49 | 793.11K |
| 2024-04-18 | 2.55 | 2.44 | ↓$0.11 (-4.31%) | 2.44 | 2.56 | 712.92K |
| 2024-04-17 | 2.70 | 2.57 | ↓$0.13 (-4.81%) | 2.54 | 2.73 | 0.92M |
| 2024-04-16 | 2.64 | 2.67 | ↑$0.02 (0.95%) | 2.54 | 2.73 | 474.51K |
| 2024-04-15 | 2.92 | 2.65 | ↓$0.27 (-9.25%) | 2.61 | 2.92 | 0.94M |
| 2024-04-12 | 2.97 | 2.91 | ↓$0.06 (-2.02%) | 2.81 | 2.97 | 894.83K |
| 2024-04-11 | 2.97 | 2.96 | ↓$0.01 (-0.34%) | 2.93 | 3.03 | 431.71K |
| 2024-04-10 | 2.95 | 2.95 | ↑$0.00 (0.00%) | 2.88 | 2.99 | 539.12K |
| 2024-04-09 | 3.08 | 2.97 | ↓$0.11 (-3.57%) | 2.95 | 3.14 | 293.80K |
| 2024-04-08 | 3.11 | 3.07 | ↓$0.04 (-1.29%) | 2.95 | 3.11 | 479.29K |
| 2024-04-05 | 2.97 | 3.06 | ↑$0.09 (3.03%) | 2.93 | 3.16 | 778.65K |
| 2024-04-04 | 2.95 | 2.96 | ↑$0.01 (0.34%) | 2.83 | 3.01 | 4.17M |
| 2024-04-03 | 2.89 | 2.91 | ↑$0.02 (0.69%) | 2.86 | 2.96 | 350.73K |
| 2024-04-02 | 2.95 | 2.88 | ↓$0.07 (-2.37%) | 2.82 | 2.96 | 637.50K |
| 2024-04-01 | 3.05 | 2.98 | ↓$0.07 (-2.30%) | 2.97 | 3.05 | 233.32K |
| 2024-03-28 | 3.08 | 3.03 | ↓$0.05 (-1.62%) | 3.01 | 3.19 | 413.36K |
| 2024-03-27 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 2.91 | 3.08 | 538.82K |
| 2024-03-26 | 3.20 | 2.94 | ↓$0.26 (-8.13%) | 2.91 | 3.26 | 1.28M |
| 2024-03-25 | 3.06 | 3.15 | ↑$0.09 (2.94%) | 3.04 | 3.20 | 399.18K |
| 2024-03-22 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.01 | 3.14 | 277.01K |
| 2024-03-21 | 2.95 | 3.04 | ↑$0.09 (3.05%) | 2.94 | 3.08 | 474.59K |
| 2024-03-20 | 2.81 | 3.05 | ↑$0.24 (8.54%) | 2.76 | 3.06 | 1M |
| 2024-03-19 | 3.21 | 2.94 | ↓$0.27 (-8.41%) | 2.93 | 3.21 | 1.03M |
Create an account or log in to view more rows.
$CVAC Keep up the pressure.
$CVAC man this will be good in coming weeks
$CVAC FYI - leaning bullish
$CVAC let’s ride
$CVAC Free money indeed??
$CVAC will go green when market opens!
$CVAC not yet time to short
$CVAC shorting it
$CVAC wow you bulls are losers
$CVAC don’t be boring today beast