CureVac N.V. (CVAC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 10.92 | 11.15 | 10.85 | 11.02 | 11.02 | 136,843 |
| 03 Feb 2023 | 11.47 | 11.83 | 11.01 | 11.06 | 11.06 | 537,100 |
| 02 Feb 2023 | 11.44 | 11.91 | 11.42 | 11.68 | 11.68 | 612,800 |
| 01 Feb 2023 | 10.82 | 11.79 | 10.73 | 11.79 | 11.79 | 960,600 |
| 31 Jan 2023 | 11.38 | 11.75 | 10.65 | 10.74 | 10.74 | 912,100 |
| 30 Jan 2023 | 12.00 | 12.48 | 11.52 | 11.58 | 11.58 | 1,529,600 |
| 27 Jan 2023 | 11.22 | 11.62 | 11.18 | 11.39 | 11.39 | 772,100 |
| 26 Jan 2023 | 11.22 | 11.39 | 10.85 | 11.25 | 11.25 | 761,600 |
| 25 Jan 2023 | 10.03 | 11.25 | 9.99 | 11.09 | 11.09 | 849,500 |
| 24 Jan 2023 | 10.08 | 10.49 | 10.08 | 10.23 | 10.23 | 513,800 |
| 23 Jan 2023 | 10.48 | 10.48 | 9.83 | 10.30 | 10.30 | 972,500 |
| 20 Jan 2023 | 10.56 | 10.74 | 10.21 | 10.46 | 10.46 | 1,647,400 |
| 19 Jan 2023 | 10.40 | 10.69 | 9.60 | 10.35 | 10.35 | 5,268,600 |
| 18 Jan 2023 | 9.42 | 9.63 | 9.30 | 9.48 | 9.48 | 734,300 |
| 17 Jan 2023 | 10.04 | 10.09 | 9.46 | 9.78 | 9.78 | 1,046,100 |
| 13 Jan 2023 | 10.65 | 10.81 | 9.94 | 10.24 | 10.24 | 1,392,400 |
| 12 Jan 2023 | 11.26 | 11.35 | 10.31 | 10.70 | 10.70 | 2,265,200 |
| 11 Jan 2023 | 12.68 | 12.79 | 11.03 | 12.50 | 12.50 | 3,436,900 |
| 10 Jan 2023 | 11.89 | 12.60 | 11.10 | 12.49 | 12.49 | 5,607,900 |
| 09 Jan 2023 | 10.11 | 11.14 | 9.83 | 10.36 | 10.36 | 6,762,300 |
| 06 Jan 2023 | 7.19 | 8.30 | 6.86 | 8.26 | 8.26 | 2,849,500 |
| 05 Jan 2023 | 6.54 | 6.55 | 6.25 | 6.38 | 6.38 | 216,100 |
| 04 Jan 2023 | 6.42 | 6.62 | 6.35 | 6.58 | 6.58 | 249,100 |
| 03 Jan 2023 | 6.31 | 6.64 | 6.20 | 6.38 | 6.38 | 473,600 |
| 30 Dec 2022 | 5.99 | 6.25 | 5.84 | 6.03 | 6.03 | 497,900 |
| 29 Dec 2022 | 5.88 | 6.39 | 5.83 | 6.14 | 6.14 | 336,100 |
| 28 Dec 2022 | 5.74 | 5.91 | 5.70 | 5.74 | 5.74 | 303,400 |
| 27 Dec 2022 | 6.27 | 6.30 | 5.63 | 5.75 | 5.75 | 508,100 |
| 23 Dec 2022 | 6.45 | 6.56 | 6.27 | 6.29 | 6.29 | 296,900 |
| 22 Dec 2022 | 6.57 | 6.67 | 6.39 | 6.53 | 6.53 | 236,300 |
| 21 Dec 2022 | 6.45 | 6.77 | 6.45 | 6.68 | 6.68 | 261,500 |
| 20 Dec 2022 | 6.58 | 6.83 | 6.38 | 6.45 | 6.45 | 353,200 |
| 19 Dec 2022 | 6.81 | 6.99 | 6.58 | 6.60 | 6.60 | 387,400 |
| 16 Dec 2022 | 6.75 | 6.93 | 6.52 | 6.81 | 6.81 | 1,065,500 |
| 15 Dec 2022 | 7.07 | 7.17 | 6.74 | 6.77 | 6.77 | 700,400 |
| 14 Dec 2022 | 8.18 | 8.18 | 7.05 | 7.17 | 7.17 | 1,862,100 |
| 13 Dec 2022 | 8.00 | 8.37 | 8.00 | 8.08 | 8.08 | 2,412,000 |
| 12 Dec 2022 | 7.91 | 7.97 | 7.47 | 7.74 | 7.74 | 251,000 |
| 09 Dec 2022 | 8.05 | 8.25 | 7.93 | 7.98 | 7.98 | 246,200 |
| 08 Dec 2022 | 7.57 | 8.16 | 7.55 | 8.10 | 8.10 | 520,900 |
| 07 Dec 2022 | 7.34 | 7.61 | 7.31 | 7.58 | 7.58 | 260,700 |
| 06 Dec 2022 | 7.53 | 7.55 | 7.32 | 7.46 | 7.46 | 271,600 |
| 05 Dec 2022 | 7.63 | 7.73 | 7.53 | 7.60 | 7.60 | 331,700 |
| 02 Dec 2022 | 7.53 | 7.79 | 7.47 | 7.70 | 7.70 | 353,100 |
| 01 Dec 2022 | 7.30 | 7.81 | 7.23 | 7.67 | 7.67 | 593,600 |
| 30 Nov 2022 | 7.19 | 7.34 | 6.81 | 7.25 | 7.25 | 449,300 |
| 29 Nov 2022 | 7.04 | 7.13 | 6.89 | 6.98 | 6.98 | 306,400 |
| 28 Nov 2022 | 7.38 | 7.41 | 6.95 | 7.02 | 7.02 | 552,100 |
| 25 Nov 2022 | 7.61 | 7.69 | 7.34 | 7.47 | 7.47 | 256,000 |
| 23 Nov 2022 | 7.56 | 7.80 | 7.47 | 7.63 | 7.63 | 551,000 |
| 22 Nov 2022 | 7.88 | 7.88 | 7.46 | 7.61 | 7.61 | 192,800 |
| 21 Nov 2022 | 8.06 | 8.20 | 7.76 | 7.95 | 7.95 | 229,700 |
| 18 Nov 2022 | 8.46 | 8.47 | 8.01 | 8.16 | 8.16 | 222,700 |
| 17 Nov 2022 | 7.95 | 8.65 | 7.95 | 8.50 | 8.50 | 696,700 |
| 16 Nov 2022 | 7.85 | 8.32 | 7.46 | 8.17 | 8.17 | 921,900 |
| 15 Nov 2022 | 8.55 | 8.55 | 7.73 | 8.07 | 8.07 | 933,500 |
| 14 Nov 2022 | 7.40 | 8.32 | 7.38 | 8.27 | 8.27 | 708,500 |
| 11 Nov 2022 | 7.56 | 8.11 | 7.33 | 7.35 | 7.35 | 952,100 |
| 10 Nov 2022 | 7.22 | 7.41 | 6.94 | 7.36 | 7.36 | 344,200 |
| 09 Nov 2022 | 7.30 | 7.43 | 6.90 | 7.00 | 7.00 | 177,500 |
| 08 Nov 2022 | 7.38 | 7.64 | 7.21 | 7.31 | 7.31 | 176,400 |
| 07 Nov 2022 | 7.20 | 7.38 | 7.09 | 7.34 | 7.34 | 344,500 |
| 04 Nov 2022 | 7.21 | 7.32 | 7.00 | 7.20 | 7.20 | 167,100 |
| 03 Nov 2022 | 7.13 | 7.25 | 6.98 | 6.98 | 6.98 | 111,000 |
| 02 Nov 2022 | 7.27 | 7.55 | 7.12 | 7.18 | 7.18 | 275,700 |
| 01 Nov 2022 | 7.36 | 7.61 | 7.25 | 7.26 | 7.26 | 207,800 |
| 31 Oct 2022 | 7.64 | 7.64 | 7.20 | 7.28 | 7.28 | 202,300 |
| 28 Oct 2022 | 7.44 | 7.65 | 7.38 | 7.60 | 7.60 | 201,100 |
| 27 Oct 2022 | 7.67 | 7.85 | 7.49 | 7.51 | 7.51 | 304,900 |
| 26 Oct 2022 | 7.49 | 7.74 | 7.40 | 7.60 | 7.60 | 281,900 |
| 25 Oct 2022 | 7.45 | 7.67 | 7.37 | 7.48 | 7.48 | 192,400 |
| 24 Oct 2022 | 7.43 | 7.53 | 6.95 | 7.44 | 7.44 | 278,300 |
| 21 Oct 2022 | 7.23 | 7.49 | 7.16 | 7.49 | 7.49 | 181,800 |
| 20 Oct 2022 | 7.32 | 7.48 | 7.08 | 7.21 | 7.21 | 223,900 |
| 19 Oct 2022 | 7.63 | 7.63 | 7.24 | 7.33 | 7.33 | 166,600 |
| 18 Oct 2022 | 7.80 | 7.89 | 7.62 | 7.68 | 7.68 | 215,200 |
| 17 Oct 2022 | 7.77 | 7.79 | 7.61 | 7.68 | 7.68 | 198,100 |
| 14 Oct 2022 | 7.73 | 7.77 | 7.48 | 7.52 | 7.52 | 129,700 |
| 13 Oct 2022 | 7.51 | 7.77 | 7.24 | 7.67 | 7.67 | 378,100 |
| 12 Oct 2022 | 7.68 | 8.96 | 7.38 | 7.72 | 7.72 | 729,000 |
| 11 Oct 2022 | 7.44 | 7.79 | 7.25 | 7.51 | 7.51 | 356,400 |
| 10 Oct 2022 | 7.67 | 7.75 | 7.28 | 7.51 | 7.51 | 238,100 |
| 07 Oct 2022 | 7.94 | 8.10 | 7.59 | 7.69 | 7.69 | 164,300 |
| 06 Oct 2022 | 8.15 | 8.28 | 7.99 | 8.04 | 8.04 | 136,700 |
| 05 Oct 2022 | 8.25 | 8.28 | 7.98 | 8.22 | 8.22 | 272,100 |
| 04 Oct 2022 | 8.29 | 8.44 | 8.14 | 8.38 | 8.38 | 176,400 |
| 03 Oct 2022 | 7.86 | 8.06 | 7.73 | 7.94 | 7.94 | 217,600 |
| 30 Sept 2022 | 8.00 | 8.33 | 7.88 | 7.88 | 7.88 | 246,400 |
| 29 Sept 2022 | 8.01 | 8.25 | 7.97 | 8.04 | 8.04 | 203,700 |
| 28 Sept 2022 | 7.98 | 8.29 | 7.84 | 8.22 | 8.22 | 425,200 |
| 27 Sept 2022 | 7.83 | 8.08 | 7.74 | 7.93 | 7.93 | 258,300 |
| 26 Sept 2022 | 7.45 | 8.17 | 7.41 | 7.71 | 7.71 | 780,500 |
| 23 Sept 2022 | 7.36 | 7.59 | 6.99 | 7.48 | 7.48 | 880,000 |
| 22 Sept 2022 | 8.67 | 8.72 | 7.53 | 7.55 | 7.55 | 767,400 |
| 21 Sept 2022 | 9.04 | 9.21 | 8.62 | 8.79 | 8.79 | 291,100 |
| 20 Sept 2022 | 8.88 | 9.30 | 8.71 | 9.00 | 9.00 | 380,700 |
| 19 Sept 2022 | 9.43 | 9.54 | 9.00 | 9.07 | 9.07 | 336,500 |
| 16 Sept 2022 | 9.36 | 9.60 | 9.36 | 9.57 | 9.57 | 241,500 |
| 15 Sept 2022 | 9.61 | 9.74 | 9.48 | 9.64 | 9.64 | 168,600 |
| 14 Sept 2022 | 9.62 | 9.64 | 9.45 | 9.61 | 9.61 | 142,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
