CureVac NV (CVAC) Historical Stock Data
2.57 ↓0.10 (-3.56%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVAC is down -1.03% a day on average. There have been 13 days where CureVac NV closed green and 17 days where CVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 3.30 | 3.21 | ↓$0.09 (-2.73%) | 3.19 | 3.30 | 670K |
| 2024-03-15 | 3.29 | 3.30 | ↑$0.01 (0.30%) | 3.26 | 3.35 | 464.36K |
| 2024-03-14 | 3.34 | 3.33 | ↓$0.01 (-0.30%) | 3.26 | 3.45 | 1.37M |
| 2024-03-13 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.35 | 3.51 | 0.94M |
| 2024-03-12 | 3.44 | 3.41 | ↓$0.03 (-0.87%) | 3.27 | 3.49 | 1.12M |
| 2024-03-11 | 3.46 | 3.36 | ↓$0.10 (-2.89%) | 3.32 | 3.59 | 0.95M |
| 2024-03-08 | 3.34 | 3.43 | ↑$0.09 (2.69%) | 3.34 | 3.52 | 1.23M |
| 2024-03-07 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.27 | 3.35 | 499.57K |
| 2024-03-06 | 3.33 | 3.28 | ↓$0.05 (-1.50%) | 3.27 | 3.36 | 451.73K |
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