-
5 DAY PERFORMANCE
+4.72% -
1 MONTH PERFORMANCE
-3.27% -
3 MONTH PERFORMANCE
-16.61% -
6 MONTH PERFORMANCE
-31.97% -
YEAR-TO-DATE PERFORMANCE
-36.82% -
1 YEAR PERFORMANCE
-51.19%
CureVac N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.59 | $2.66 (2.7%) | $2.70 | $2.52 | 473,905 | $603.40 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 |
| 09/25/2024 | $3.21 | $3.06 (-4.67%) | $3.22 | $3.02 | 466,300 | $686.40 M |
| 09/24/2024 | $3.11 | $3.19 (2.57%) | $3.19 | $3.04 | 164,763 | $715.56 M |
| 09/23/2024 | $3.23 | $3.09 (-4.33%) | $3.24 | $3.07 | 416,294 | $693.13 M |
| 09/20/2024 | $3.31 | $3.23 (-2.42%) | $3.31 | $3.21 | 308,425 | $724.53 M |
| 09/19/2024 | $3.30 | $3.29 (-0.3%) | $3.39 | $3.28 | 278,105 | $737.99 M |
| 09/18/2024 | $3.28 | $3.29 (0.3%) | $3.36 | $3.21 | 310,300 | $737.99 M |
| 09/17/2024 | $3.29 | $3.28 (-0.3%) | $3.31 | $3.19 | 263,356 | $735.75 M |
| 09/16/2024 | $3.40 | $3.27 (-3.82%) | $3.40 | $3.16 | 428,613 | $733.50 M |
| 09/13/2024 | $3.02 | $3.44 (13.91%) | $3.44 | $3.02 | 1.17 M | $771.64 M |
| 09/12/2024 | $3.09 | $3.09 (0%) | $3.15 | $2.91 | 402,600 | $693.13 M |
| 09/11/2024 | $3.02 | $3.03 (0.33%) | $3.05 | $2.93 | 205,600 | $679.67 M |
| 09/10/2024 | $2.91 | $3.05 (4.81%) | $3.09 | $2.91 | 406,504 | $684.15 M |
| 09/09/2024 | $2.82 | $2.92 (3.55%) | $3.03 | $2.82 | 581,634 | $654.99 M |
| 09/06/2024 | $2.81 | $2.74 (-2.49%) | $2.89 | $2.70 | 500,913 | $614.62 M |
| 09/05/2024 | $2.81 | $2.85 (1.42%) | $2.87 | $2.77 | 689,419 | $639.29 M |
| 09/04/2024 | $3.01 | $2.81 (-6.64%) | $3.02 | $2.78 | 639,812 | $630.32 M |
| 09/03/2024 | $3.15 | $3.06 (-2.86%) | $3.17 | $3.04 | 665,424 | $686.40 M |
| 08/30/2024 | $3.20 | $3.14 (-1.88%) | $3.30 | $3.13 | 404,000 | $704.34 M |
| 08/29/2024 | $3.23 | $3.22 (-0.31%) | $3.32 | $3.19 | 309,603 | $722.29 M |
| 08/28/2024 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.09 | 326,274 | $720.04 M |
| 08/27/2024 | $3.37 | $3.28 (-2.67%) | $3.37 | $3.21 | 432,940 | $735.75 M |
| 08/26/2024 | $3.32 | $3.37 (1.51%) | $3.37 | $3.24 | 283,228 | $755.93 M |
| 08/23/2024 | $3.22 | $3.31 (2.8%) | $3.33 | $3.22 | 394,720 | $742.48 M |
| 08/22/2024 | $3.33 | $3.19 (-4.2%) | $3.35 | $3.17 | 388,723 | $715.56 M |