5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
+10.58%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-10.09%
YEAR-TO-DATE PERFORMANCE
-28.03%
1 YEAR PERFORMANCE
-25.74%
CureVac N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.97 | $3.02 (1.68%) | $3.03 | $2.93 | 127,986 | $674.06 M |
| 12/24/2024 | $2.98 | $2.99 (0.34%) | $3.02 | $2.93 | 176,470 | $670.70 M |
| 12/23/2024 | $2.86 | $2.96 (3.5%) | $2.98 | $2.83 | 437,197 | $663.97 M |
| 12/20/2024 | $2.86 | $2.87 (0.35%) | $3.02 | $2.83 | 820,936 | $643.78 M |
| 12/19/2024 | $2.79 | $2.99 (7.17%) | $3.06 | $2.68 | 1.13 M | $670.70 M |
| 12/18/2024 | $2.90 | $2.75 (-5.17%) | $2.91 | $2.73 | 692,505 | $616.86 M |
| 12/17/2024 | $3.06 | $2.95 (-3.59%) | $3.07 | $2.85 | 462,420 | $661.72 M |
| 12/16/2024 | $3.15 | $3.10 (-1.59%) | $3.20 | $3.09 | 425,808 | $695.37 M |
| 12/13/2024 | $3.20 | $3.16 (-1.25%) | $3.23 | $3.12 | 300,897 | $708.83 M |
| 12/12/2024 | $3.27 | $3.20 (-2.14%) | $3.29 | $3.18 | 317,931 | $717.80 M |
| 12/11/2024 | $3.19 | $3.27 (2.51%) | $3.37 | $3.18 | 463,862 | $733.51 M |
| 12/10/2024 | $3.45 | $3.21 (-6.96%) | $3.56 | $3.17 | 931,702 | $720.05 M |
| 12/09/2024 | $3.22 | $3.37 (4.66%) | $3.37 | $3.19 | 649,939 | $755.94 M |
| 12/06/2024 | $3.10 | $3.10 (0%) | $3.24 | $3.01 | 803,127 | $695.37 M |
| 12/05/2024 | $2.85 | $3.04 (6.67%) | $3.09 | $2.77 | 1.05 M | $681.91 M |
| 12/04/2024 | $2.87 | $2.89 (0.7%) | $2.92 | $2.80 | 279,600 | $648.27 M |
| 12/03/2024 | $2.91 | $2.85 (-2.06%) | $2.95 | $2.80 | 447,031 | $639.29 M |
| 12/02/2024 | $2.95 | $2.92 (-1.02%) | $2.96 | $2.88 | 392,743 | $655.00 M |
| 11/29/2024 | $2.90 | $2.87 (-1.03%) | $2.95 | $2.85 | 349,509 | $643.78 M |
| 11/27/2024 | $2.75 | $2.87 (4.36%) | $2.93 | $2.75 | 772,716 | $643.78 M |
| 11/26/2024 | $2.77 | $2.74 (-1.08%) | $2.77 | $2.62 | 322,700 | $614.62 M |
| 11/25/2024 | $2.68 | $2.77 (3.36%) | $2.82 | $2.65 | 540,665 | $621.35 M |
| 11/22/2024 | $2.59 | $2.66 (2.7%) | $2.70 | $2.52 | 474,112 | $596.67 M |
| 11/21/2024 | $2.50 | $2.56 (2.4%) | $2.59 | $2.41 | 278,700 | $574.24 M |
| 11/20/2024 | $2.53 | $2.49 (-1.58%) | $2.55 | $2.37 | 855,741 | $558.54 M |
| 11/19/2024 | $2.58 | $2.50 (-3.1%) | $2.65 | $2.50 | 677,143 | $560.78 M |
| 11/18/2024 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.51 | 620,058 | $578.73 M |
| 11/15/2024 | $2.66 | $2.54 (-4.51%) | $2.68 | $2.50 | 1.10 M | $569.76 M |
| 11/14/2024 | $2.75 | $2.67 (-2.91%) | $2.79 | $2.62 | 667,138 | $598.92 M |
| 11/13/2024 | $2.80 | $2.75 (-1.79%) | $2.90 | $2.72 | 726,546 | $616.86 M |
| 11/12/2024 | $2.95 | $2.88 (-2.37%) | $2.97 | $2.75 | 545,112 | $646.02 M |
| 11/11/2024 | $2.88 | $2.79 (-3.12%) | $2.88 | $2.73 | 643,308 | $625.83 M |
| 11/08/2024 | $2.82 | $2.84 (0.71%) | $2.94 | $2.79 | 716,400 | $637.05 M |
| 11/07/2024 | $2.90 | $2.83 (-2.41%) | $2.90 | $2.77 | 270,112 | $634.81 M |
| 11/06/2024 | $2.86 | $2.86 (0%) | $2.89 | $2.70 | 560,004 | $641.54 M |
| 11/05/2024 | $2.69 | $2.93 (8.92%) | $2.95 | $2.65 | 756,530 | $657.24 M |
| 11/04/2024 | $2.83 | $2.71 (-4.24%) | $2.88 | $2.63 | 880,544 | $607.89 M |
| 11/01/2024 | $2.78 | $2.76 (-0.72%) | $2.83 | $2.76 | 138,600 | $619.10 M |
| 10/31/2024 | $2.81 | $2.74 (-2.49%) | $2.84 | $2.71 | 289,705 | $614.62 M |
| 10/30/2024 | $2.85 | $2.80 (-1.75%) | $2.94 | $2.77 | 237,999 | $628.08 M |
| 10/29/2024 | $2.88 | $2.89 (0.35%) | $3.03 | $2.86 | 707,452 | $648.26 M |
| 10/28/2024 | $2.75 | $2.83 (2.91%) | $2.83 | $2.71 | 375,534 | $634.81 M |
| 10/25/2024 | $2.72 | $2.75 (1.1%) | $2.77 | $2.71 | 198,257 | $616.86 M |
| 10/24/2024 | $2.75 | $2.72 (-1.09%) | $2.77 | $2.68 | 342,900 | $610.13 M |
| 10/23/2024 | $2.75 | $2.70 (-1.82%) | $2.78 | $2.69 | 244,430 | $605.65 M |
| 10/22/2024 | $2.79 | $2.75 (-1.43%) | $2.83 | $2.63 | 1.05 M | $616.86 M |
| 10/21/2024 | $2.81 | $2.77 (-1.42%) | $2.86 | $2.71 | 350,300 | $621.35 M |
| 10/18/2024 | $2.83 | $2.80 (-1.06%) | $2.86 | $2.80 | 165,200 | $628.08 M |
| 10/17/2024 | $2.84 | $2.82 (-0.7%) | $2.84 | $2.75 | 274,012 | $632.56 M |
| 10/16/2024 | $2.89 | $2.84 (-1.73%) | $2.89 | $2.80 | 244,023 | $637.05 M |
| 10/15/2024 | $2.82 | $2.81 (-0.35%) | $2.85 | $2.79 | 261,921 | $630.32 M |
| 10/14/2024 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.82 | 281,087 | $632.56 M |
| 10/11/2024 | $2.87 | $2.91 (1.39%) | $2.91 | $2.85 | 171,227 | $652.75 M |
| 10/10/2024 | $2.86 | $2.87 (0.35%) | $2.95 | $2.83 | 234,525 | $643.78 M |
| 10/09/2024 | $2.95 | $2.91 (-1.36%) | $2.99 | $2.84 | 500,708 | $652.75 M |
| 10/08/2024 | $2.98 | $2.89 (-3.02%) | $3.02 | $2.88 | 671,100 | $648.26 M |
| 10/07/2024 | $3.04 | $2.98 (-1.97%) | $3.07 | $2.96 | 295,000 | $668.45 M |
| 10/04/2024 | $2.96 | $3.02 (2.03%) | $3.07 | $2.96 | 345,524 | $677.43 M |
| 10/03/2024 | $3.02 | $2.96 (-1.99%) | $3.02 | $2.91 | 205,719 | $663.97 M |
| 10/02/2024 | $2.96 | $3.00 (1.35%) | $3.04 | $2.90 | 364,900 | $672.94 M |
| 10/01/2024 | $2.95 | $2.97 (0.68%) | $3.02 | $2.91 | 301,300 | $666.21 M |
| 09/30/2024 | $3.00 | $2.94 (-2%) | $3.11 | $2.93 | 515,913 | $659.48 M |
| 09/27/2024 | $3.08 | $3.00 (-2.6%) | $3.10 | $2.90 | 1.04 M | $672.94 M |
| 09/26/2024 | $3.10 | $3.02 (-2.58%) | $3.15 | $2.87 | 1.05 M | $677.43 M |