5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-13.54%
YEAR-TO-DATE PERFORMANCE
+3.10%
1 YEAR PERFORMANCE
+22.96%
CureVac N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $4.66 | $4.66 (0%) | $4.66 | $4.66 | 728.78 K | $1.05 B |
| 01/05/2026 | $4.57 | $4.66 (1.97%) | $4.67 | $4.57 | 1.15 M | $1.05 B |
| 01/02/2026 | $4.52 | $4.67 (3.32%) | $4.68 | $4.48 | 1.55 M | $1.05 B |
| 12/31/2025 | $4.45 | $4.52 (1.57%) | $4.55 | $4.43 | 1.90 M | $1.02 B |
| 12/30/2025 | $4.37 | $4.48 (2.52%) | $4.51 | $4.32 | 1.18 M | $1.01 B |
| 12/29/2025 | $4.29 | $4.32 (0.7%) | $4.33 | $4.26 | 643.94 K | $972.75 M |
| 12/26/2025 | $4.31 | $4.30 (-0.23%) | $4.35 | $4.26 | 318.10 K | $968.24 M |
| 12/24/2025 | $4.25 | $4.31 (1.41%) | $4.35 | $4.24 | 474.44 K | $970.49 M |
| 12/23/2025 | $4.12 | $4.21 (2.18%) | $4.36 | $4.11 | 2.15 M | $947.98 M |
| 12/22/2025 | $4.08 | $4.12 (0.98%) | $4.16 | $4.00 | 3.05 M | $927.71 M |
| 12/19/2025 | $4.15 | $4.16 (0.24%) | $4.19 | $4.08 | 2.79 M | $936.72 M |
| 12/18/2025 | $4.15 | $4.28 (3.13%) | $4.31 | $4.07 | 1.34 M | $963.74 M |
| 12/17/2025 | $4.66 | $4.13 (-11.37%) | $4.66 | $4.13 | 1.61 M | $929.96 M |
| 12/16/2025 | $4.97 | $4.82 (-3.02%) | $4.98 | $4.77 | 1.74 M | $1.09 B |
| 12/15/2025 | $5.04 | $5.00 (-0.79%) | $5.06 | $4.98 | 1.38 M | $1.13 B |
| 12/12/2025 | $5.12 | $5.05 (-1.37%) | $5.16 | $5.05 | 644.43 K | $1.14 B |
| 12/11/2025 | $5.12 | $5.12 (0%) | $5.20 | $5.10 | 506.71 K | $1.15 B |
| 12/10/2025 | $5.12 | $5.11 (-0.2%) | $5.14 | $5.05 | 553.50 K | $1.15 B |
| 12/09/2025 | $5.16 | $5.12 (-0.78%) | $5.21 | $5.11 | 1.08 M | $1.15 B |
| 12/08/2025 | $5.20 | $5.21 (0.19%) | $5.31 | $5.17 | 930.14 K | $1.17 B |
| 12/05/2025 | $5.12 | $5.12 (0%) | $5.16 | $5.10 | 405.65 K | $1.15 B |
| 12/04/2025 | $5.16 | $5.12 (-0.78%) | $5.22 | $5.12 | 591.85 K | $1.15 B |
| 12/03/2025 | $5.13 | $5.16 (0.58%) | $5.23 | $5.13 | 1.48 M | $1.16 B |
| 12/02/2025 | $5.20 | $5.11 (-1.73%) | $5.20 | $5.11 | 936.41 K | $1.15 B |
| 12/01/2025 | $5.37 | $5.20 (-3.17%) | $5.43 | $5.18 | 7.24 M | $1.17 B |
| 11/28/2025 | $5.44 | $5.49 (0.92%) | $5.55 | $5.43 | 5.37 M | $1.24 B |
| 11/26/2025 | $5.29 | $5.48 (3.59%) | $5.49 | $5.26 | 5.05 M | $1.23 B |
| 11/25/2025 | $5.11 | $5.28 (3.33%) | $5.29 | $5.07 | 1.92 M | $1.19 B |
| 11/24/2025 | $5.00 | $5.11 (2.2%) | $5.15 | $4.95 | 1.30 M | $1.15 B |
| 11/21/2025 | $5.11 | $5.03 (-1.57%) | $5.16 | $5.01 | 1.38 M | $1.13 B |
| 11/20/2025 | $5.24 | $5.12 (-2.29%) | $5.25 | $5.12 | 1.16 M | $1.15 B |
| 11/19/2025 | $5.21 | $5.22 (0.19%) | $5.26 | $5.21 | 727.45 K | $1.18 B |
| 11/18/2025 | $5.27 | $5.23 (-0.76%) | $5.29 | $5.23 | 832.30 K | $1.18 B |
| 11/17/2025 | $5.28 | $5.28 (0%) | $5.31 | $5.28 | 748.92 K | $1.19 B |
| 11/14/2025 | $5.30 | $5.28 (-0.38%) | $5.32 | $5.26 | 579.44 K | $1.19 B |
| 11/13/2025 | $5.32 | $5.30 (-0.38%) | $5.35 | $5.30 | 659.20 K | $1.19 B |
| 11/12/2025 | $5.28 | $5.34 (1.14%) | $5.39 | $5.25 | 796.43 K | $1.20 B |
| 11/11/2025 | $5.21 | $5.28 (1.34%) | $5.30 | $5.21 | 876.75 K | $1.19 B |
| 11/10/2025 | $5.21 | $5.23 (0.38%) | $5.23 | $5.19 | 653.50 K | $1.18 B |
| 11/07/2025 | $5.18 | $5.21 (0.58%) | $5.25 | $5.18 | 665.65 K | $1.17 B |
| 11/06/2025 | $5.27 | $5.25 (-0.38%) | $5.27 | $5.17 | 686.64 K | $1.18 B |
| 11/05/2025 | $5.30 | $5.27 (-0.57%) | $5.30 | $5.27 | 482.80 K | $1.19 B |
| 11/04/2025 | $5.31 | $5.30 (-0.19%) | $5.33 | $5.29 | 821.83 K | $1.19 B |
| 11/03/2025 | $5.32 | $5.34 (0.38%) | $5.36 | $5.29 | 1.18 M | $1.20 B |
| 10/31/2025 | $5.36 | $5.34 (-0.37%) | $5.36 | $5.34 | 586.80 K | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
