CureVac NV (CVAC) Historical Stock Data
4.28 ↑0.15 (3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVAC is down -0.38% a day on average. There have been 15 days where CureVac NV closed green and 15 days where CVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.15 | 4.28 | ↑$0.13 (3.13%) | 4.07 | 4.31 | 1.34M |
| 2025-12-17 | 4.66 | 4.13 | ↓$0.53 (-11.37%) | 4.13 | 4.66 | 1.61M |
| 2025-12-16 | 4.97 | 4.82 | ↓$0.15 (-3.02%) | 4.77 | 4.98 | 1.74M |
| 2025-12-15 | 5.04 | 5.00 | ↓$0.04 (-0.79%) | 4.98 | 5.06 | 1.38M |
| 2025-12-12 | 5.12 | 5.05 | ↓$0.07 (-1.37%) | 5.05 | 5.16 | 644.43K |
| 2025-12-11 | 5.12 | 5.12 | ↑$0.00 (0.00%) | 5.10 | 5.20 | 506.71K |
| 2025-12-10 | 5.12 | 5.11 | ↓$0.01 (-0.20%) | 5.05 | 5.14 | 553.50K |
| 2025-12-09 | 5.16 | 5.12 | ↓$0.04 (-0.78%) | 5.11 | 5.21 | 1.08M |
| 2025-12-08 | 5.20 | 5.21 | ↑$0.01 (0.19%) | 5.17 | 5.31 | 0.93M |
| 2025-12-05 | 5.12 | 5.12 | ↑$0.00 (0.00%) | 5.10 | 5.16 | 405.65K |
| 2025-12-04 | 5.16 | 5.12 | ↓$0.04 (-0.78%) | 5.12 | 5.22 | 591.85K |
| 2025-12-03 | 5.13 | 5.16 | ↑$0.03 (0.58%) | 5.13 | 5.23 | 1.48M |
| 2025-12-02 | 5.20 | 5.11 | ↓$0.09 (-1.73%) | 5.11 | 5.20 | 0.94M |
| 2025-12-01 | 5.37 | 5.20 | ↓$0.17 (-3.17%) | 5.18 | 5.43 | 7.24M |
| 2025-11-28 | 5.44 | 5.49 | ↑$0.05 (0.92%) | 5.43 | 5.55 | 5.37M |
| 2025-11-26 | 5.29 | 5.48 | ↑$0.19 (3.59%) | 5.26 | 5.49 | 5.05M |
| 2025-11-25 | 5.11 | 5.28 | ↑$0.17 (3.33%) | 5.07 | 5.29 | 1.92M |
| 2025-11-24 | 5.00 | 5.11 | ↑$0.11 (2.20%) | 4.95 | 5.15 | 1.30M |
| 2025-11-21 | 5.11 | 5.03 | ↓$0.08 (-1.57%) | 5.01 | 5.16 | 1.38M |
| 2025-11-20 | 5.24 | 5.12 | ↓$0.12 (-2.29%) | 5.12 | 5.25 | 1.16M |
| 2025-11-19 | 5.21 | 5.22 | ↑$0.01 (0.19%) | 5.21 | 5.26 | 727.45K |
| 2025-11-18 | 5.27 | 5.23 | ↓$0.04 (-0.76%) | 5.23 | 5.29 | 832.30K |
| 2025-11-17 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.28 | 5.31 | 748.92K |
| 2025-11-14 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.26 | 5.32 | 579.19K |
| 2025-11-13 | 5.32 | 5.30 | ↓$0.02 (-0.38%) | 5.30 | 5.35 | 658.67K |
| 2025-11-12 | 5.28 | 5.34 | ↑$0.06 (1.14%) | 5.25 | 5.39 | 796.43K |
| 2025-11-11 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 5.21 | 5.30 | 876.75K |
| 2025-11-10 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.19 | 5.23 | 653.46K |
| 2025-11-07 | 5.18 | 5.21 | ↑$0.03 (0.58%) | 5.18 | 5.25 | 665.65K |
| 2025-11-06 | 5.27 | 5.25 | ↓$0.02 (-0.38%) | 5.17 | 5.27 | 686.64K |
Create an account or log in to view more rows.
$CVAC we’re fucked tomorrow boys
$CVAC run it!
$CVAC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CVAC Don't hold!!! Buy it
$CVAC I’ll be buying more if this dips!
$CVAC bought more
$CVAC Bears always win...
Bulls have to be forever bagholders....
$CVAC Here we go!!!
$CVAC the price is wrong
$CVAC diamond balls