CureVac NV (CVAC) Historical Stock Data

3.04 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CVAC is down -0.13% a day on average. There have been 12 days where CureVac NV closed green and 18 days where CVAC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-05	2.85	3.04	↑$0.19 (6.67%)	2.77	3.09	1.05M
2024-12-04	2.87	2.89	↑$0.02 (0.70%)	2.80	2.92	279.56K
2024-12-03	2.91	2.85	↓$0.06 (-2.06%)	2.80	2.95	447.03K
2024-12-02	2.95	2.92	↓$0.03 (-1.02%)	2.88	2.96	392.71K
2024-11-29	2.90	2.87	↓$0.03 (-1.03%)	2.85	2.95	349.51K
2024-11-27	2.75	2.87	↑$0.12 (4.36%)	2.75	2.93	772.72K
2024-11-26	2.77	2.74	↓$0.03 (-1.08%)	2.62	2.77	322.69K
2024-11-25	2.68	2.77	↑$0.09 (3.36%)	2.65	2.82	540.67K
2024-11-22	2.59	2.66	↑$0.07 (2.70%)	2.52	2.70	474.11K
2024-11-21	2.50	2.56	↑$0.06 (2.40%)	2.41	2.59	278.66K
2024-11-20	2.53	2.49	↓$0.04 (-1.58%)	2.37	2.55	855.68K
2024-11-19	2.58	2.50	↓$0.08 (-3.10%)	2.50	2.65	677.14K
2024-11-18	2.60	2.58	↓$0.02 (-0.77%)	2.51	2.63	619.75K
2024-11-15	2.66	2.54	↓$0.12 (-4.51%)	2.50	2.68	1.10M
2024-11-14	2.75	2.67	↓$0.08 (-2.91%)	2.62	2.79	667.04K
2024-11-13	2.80	2.75	↓$0.05 (-1.79%)	2.72	2.90	726.54K
2024-11-12	2.95	2.88	↓$0.07 (-2.37%)	2.75	2.97	544.96K
2024-11-11	2.88	2.79	↓$0.09 (-3.13%)	2.73	2.88	642.59K
2024-11-08	2.82	2.84	↑$0.02 (0.71%)	2.79	2.94	716.39K
2024-11-07	2.90	2.83	↓$0.07 (-2.41%)	2.77	2.90	269.55K
2024-11-06	2.86	2.86	↑$0.00 (0.00%)	2.70	2.89	560K
2024-11-05	2.69	2.93	↑$0.24 (8.92%)	2.65	2.95	756.39K
2024-11-04	2.83	2.71	↓$0.12 (-4.24%)	2.63	2.88	880.51K
2024-11-01	2.78	2.76	↓$0.02 (-0.72%)	2.76	2.83	138.57K
2024-10-31	2.81	2.74	↓$0.07 (-2.49%)	2.71	2.84	289.71K
2024-10-30	2.85	2.80	↓$0.05 (-1.75%)	2.77	2.94	237.75K
2024-10-29	2.88	2.89	↑$0.01 (0.35%)	2.86	3.03	707.45K
2024-10-28	2.75	2.83	↑$0.08 (2.91%)	2.71	2.83	374.90K
2024-10-25	2.72	2.75	↑$0.03 (1.10%)	2.71	2.77	198.16K
2024-10-24	2.75	2.72	↓$0.03 (-1.09%)	2.68	2.77	342.87K