CureVac N.V. (CVAC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 5.37 | 5.50 | 5.36 | 5.45 | 5.45 | 198,575 |
| 30 Nov 2023 | 5.40 | 5.52 | 5.36 | 5.40 | 5.40 | 347,300 |
| 29 Nov 2023 | 5.53 | 5.58 | 5.33 | 5.38 | 5.38 | 555,800 |
| 28 Nov 2023 | 5.50 | 5.56 | 5.37 | 5.50 | 5.50 | 309,000 |
| 27 Nov 2023 | 5.53 | 5.53 | 5.37 | 5.49 | 5.49 | 214,100 |
| 24 Nov 2023 | 5.47 | 5.58 | 5.46 | 5.51 | 5.51 | 152,900 |
| 22 Nov 2023 | 5.52 | 5.52 | 5.41 | 5.45 | 5.45 | 113,300 |
| 21 Nov 2023 | 5.57 | 5.57 | 5.41 | 5.49 | 5.49 | 117,300 |
| 20 Nov 2023 | 5.66 | 5.71 | 5.46 | 5.57 | 5.57 | 205,000 |
| 17 Nov 2023 | 5.50 | 5.61 | 5.46 | 5.59 | 5.59 | 411,600 |
| 16 Nov 2023 | 5.47 | 5.66 | 5.39 | 5.48 | 5.48 | 232,700 |
| 15 Nov 2023 | 5.67 | 5.80 | 5.47 | 5.53 | 5.53 | 404,100 |
| 14 Nov 2023 | 5.70 | 5.96 | 5.39 | 5.66 | 5.66 | 923,000 |
| 13 Nov 2023 | 5.41 | 5.52 | 5.20 | 5.51 | 5.51 | 255,200 |
| 10 Nov 2023 | 5.44 | 5.44 | 5.20 | 5.41 | 5.41 | 278,800 |
| 09 Nov 2023 | 5.59 | 5.60 | 5.36 | 5.45 | 5.45 | 269,700 |
| 08 Nov 2023 | 5.56 | 5.62 | 5.37 | 5.48 | 5.48 | 261,900 |
| 07 Nov 2023 | 5.46 | 5.61 | 5.38 | 5.51 | 5.51 | 523,600 |
| 06 Nov 2023 | 5.80 | 5.87 | 5.39 | 5.48 | 5.48 | 526,600 |
| 03 Nov 2023 | 5.49 | 5.75 | 5.47 | 5.55 | 5.55 | 976,300 |
| 02 Nov 2023 | 5.30 | 5.43 | 5.28 | 5.32 | 5.32 | 339,700 |
| 01 Nov 2023 | 5.31 | 5.52 | 5.24 | 5.24 | 5.24 | 462,400 |
| 31 Oct 2023 | 5.10 | 5.41 | 5.10 | 5.30 | 5.30 | 475,600 |
| 30 Oct 2023 | 5.23 | 5.36 | 4.95 | 5.13 | 5.13 | 601,300 |
| 27 Oct 2023 | 5.44 | 5.57 | 5.09 | 5.15 | 5.15 | 377,400 |
| 26 Oct 2023 | 5.50 | 5.57 | 5.41 | 5.41 | 5.41 | 144,300 |
| 25 Oct 2023 | 5.64 | 5.68 | 5.48 | 5.53 | 5.53 | 392,900 |
| 24 Oct 2023 | 5.53 | 5.74 | 5.52 | 5.69 | 5.69 | 434,900 |
| 23 Oct 2023 | 5.20 | 5.55 | 5.14 | 5.47 | 5.47 | 463,100 |
| 20 Oct 2023 | 5.40 | 5.47 | 5.13 | 5.24 | 5.24 | 526,500 |
| 19 Oct 2023 | 5.50 | 5.54 | 5.32 | 5.42 | 5.42 | 405,200 |
| 18 Oct 2023 | 5.71 | 5.79 | 5.50 | 5.54 | 5.54 | 384,500 |
| 17 Oct 2023 | 5.73 | 5.89 | 5.69 | 5.80 | 5.80 | 304,900 |
| 16 Oct 2023 | 5.91 | 5.95 | 5.73 | 5.79 | 5.79 | 383,800 |
| 13 Oct 2023 | 5.84 | 5.99 | 5.73 | 5.93 | 5.93 | 289,700 |
| 12 Oct 2023 | 6.19 | 6.25 | 5.82 | 5.87 | 5.87 | 553,000 |
| 11 Oct 2023 | 6.20 | 6.34 | 6.02 | 6.10 | 6.10 | 379,800 |
| 10 Oct 2023 | 6.16 | 6.32 | 6.10 | 6.25 | 6.25 | 347,500 |
| 09 Oct 2023 | 6.23 | 6.31 | 6.02 | 6.13 | 6.13 | 327,900 |
| 06 Oct 2023 | 6.23 | 6.44 | 6.19 | 6.35 | 6.35 | 701,700 |
| 05 Oct 2023 | 6.26 | 6.29 | 6.05 | 6.18 | 6.18 | 411,600 |
| 04 Oct 2023 | 6.38 | 6.38 | 6.16 | 6.19 | 6.19 | 409,400 |
| 03 Oct 2023 | 6.37 | 6.42 | 6.11 | 6.30 | 6.30 | 1,057,100 |
| 02 Oct 2023 | 6.80 | 6.93 | 6.35 | 6.41 | 6.41 | 1,860,000 |
| 29 Sept 2023 | 6.70 | 6.96 | 6.52 | 6.83 | 6.83 | 1,165,200 |
| 28 Sept 2023 | 7.29 | 7.43 | 5.47 | 6.50 | 6.50 | 3,653,800 |
| 27 Sept 2023 | 7.42 | 7.44 | 7.00 | 7.11 | 7.11 | 241,200 |
| 26 Sept 2023 | 7.42 | 7.66 | 7.33 | 7.36 | 7.36 | 333,400 |
| 25 Sept 2023 | 7.43 | 7.54 | 7.37 | 7.42 | 7.42 | 301,300 |
| 22 Sept 2023 | 7.44 | 7.70 | 7.40 | 7.49 | 7.49 | 363,800 |
| 21 Sept 2023 | 7.40 | 7.48 | 7.23 | 7.41 | 7.41 | 433,000 |
| 20 Sept 2023 | 7.82 | 7.96 | 7.48 | 7.51 | 7.51 | 256,700 |
| 19 Sept 2023 | 8.00 | 8.04 | 7.67 | 7.73 | 7.73 | 280,200 |
| 18 Sept 2023 | 8.04 | 8.04 | 7.71 | 7.76 | 7.76 | 266,500 |
| 15 Sept 2023 | 8.12 | 8.25 | 7.98 | 8.01 | 8.01 | 404,200 |
| 14 Sept 2023 | 8.01 | 8.20 | 7.95 | 8.12 | 8.12 | 147,200 |
| 13 Sept 2023 | 8.16 | 8.33 | 7.88 | 8.00 | 8.00 | 215,900 |
| 12 Sept 2023 | 8.44 | 8.49 | 8.09 | 8.12 | 8.12 | 311,800 |
| 11 Sept 2023 | 8.86 | 8.93 | 8.47 | 8.48 | 8.48 | 212,400 |
| 08 Sept 2023 | 8.75 | 8.88 | 8.66 | 8.82 | 8.82 | 150,200 |
| 07 Sept 2023 | 8.84 | 8.84 | 8.64 | 8.77 | 8.77 | 130,300 |
| 06 Sept 2023 | 8.85 | 8.98 | 8.64 | 8.89 | 8.89 | 146,200 |
| 05 Sept 2023 | 8.99 | 9.04 | 8.62 | 8.94 | 8.94 | 240,600 |
| 01 Sept 2023 | 8.99 | 9.17 | 8.87 | 9.09 | 9.09 | 266,900 |
| 31 Aug 2023 | 8.98 | 9.22 | 8.86 | 8.93 | 8.93 | 157,300 |
| 30 Aug 2023 | 8.99 | 9.10 | 8.81 | 8.96 | 8.96 | 286,000 |
| 29 Aug 2023 | 8.94 | 9.09 | 8.80 | 8.99 | 8.99 | 193,700 |
| 28 Aug 2023 | 8.88 | 9.10 | 8.88 | 8.93 | 8.93 | 146,200 |
| 25 Aug 2023 | 8.82 | 8.93 | 8.66 | 8.80 | 8.80 | 157,200 |
| 24 Aug 2023 | 9.15 | 9.19 | 8.79 | 8.79 | 8.79 | 210,600 |
| 23 Aug 2023 | 9.18 | 9.56 | 9.12 | 9.12 | 9.12 | 335,000 |
| 22 Aug 2023 | 8.91 | 9.19 | 8.87 | 9.12 | 9.12 | 539,000 |
| 21 Aug 2023 | 8.95 | 8.99 | 8.55 | 8.89 | 8.89 | 345,000 |
| 18 Aug 2023 | 8.50 | 9.03 | 8.50 | 8.91 | 8.91 | 364,100 |
| 17 Aug 2023 | 9.08 | 9.59 | 8.42 | 8.65 | 8.65 | 747,900 |
| 16 Aug 2023 | 9.14 | 10.14 | 9.14 | 9.41 | 9.41 | 1,202,800 |
| 15 Aug 2023 | 9.08 | 9.27 | 8.85 | 9.25 | 9.25 | 180,500 |
| 14 Aug 2023 | 8.87 | 9.27 | 8.67 | 9.15 | 9.15 | 349,100 |
| 11 Aug 2023 | 8.85 | 9.15 | 8.75 | 8.99 | 8.99 | 232,700 |
| 10 Aug 2023 | 8.82 | 8.97 | 8.71 | 8.90 | 8.90 | 160,700 |
| 09 Aug 2023 | 8.52 | 9.02 | 8.50 | 8.79 | 8.79 | 378,600 |
| 08 Aug 2023 | 8.39 | 8.54 | 8.15 | 8.50 | 8.50 | 254,400 |
| 07 Aug 2023 | 8.75 | 8.84 | 8.27 | 8.38 | 8.38 | 351,400 |
| 04 Aug 2023 | 8.97 | 9.09 | 8.69 | 8.86 | 8.86 | 334,000 |
| 03 Aug 2023 | 8.75 | 9.01 | 8.69 | 8.94 | 8.94 | 234,900 |
| 02 Aug 2023 | 8.95 | 8.99 | 8.66 | 8.82 | 8.82 | 129,400 |
| 01 Aug 2023 | 9.20 | 9.26 | 8.97 | 9.09 | 9.09 | 284,600 |
| 31 Jul 2023 | 8.70 | 9.32 | 8.68 | 9.28 | 9.28 | 422,000 |
| 28 Jul 2023 | 8.34 | 8.74 | 8.07 | 8.69 | 8.69 | 385,000 |
| 27 Jul 2023 | 8.77 | 8.84 | 8.17 | 8.25 | 8.25 | 528,100 |
| 26 Jul 2023 | 8.90 | 9.05 | 8.49 | 8.51 | 8.51 | 582,800 |
| 25 Jul 2023 | 9.00 | 9.18 | 8.73 | 8.77 | 8.77 | 393,900 |
| 24 Jul 2023 | 9.39 | 9.48 | 8.92 | 9.04 | 9.04 | 470,700 |
| 21 Jul 2023 | 9.61 | 9.70 | 9.27 | 9.39 | 9.39 | 475,400 |
| 20 Jul 2023 | 10.01 | 10.01 | 9.53 | 9.60 | 9.60 | 280,600 |
| 19 Jul 2023 | 9.79 | 10.19 | 9.76 | 9.99 | 9.99 | 333,800 |
| 18 Jul 2023 | 9.85 | 10.08 | 9.72 | 9.78 | 9.78 | 436,300 |
| 17 Jul 2023 | 9.94 | 10.14 | 9.84 | 9.92 | 9.92 | 606,300 |
| 14 Jul 2023 | 10.23 | 10.34 | 9.75 | 9.89 | 9.89 | 387,600 |
| 13 Jul 2023 | 10.25 | 10.55 | 10.08 | 10.24 | 10.24 | 639,300 |
| *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.