5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
+21.65%
YEAR-TO-DATE PERFORMANCE
+59.82%
1 YEAR PERFORMANCE
+61.72%
CureVac N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $5.23 | $5.12 (-2.2%) | $5.23 | $5.11 | 201.29 K | |
| 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 |
| 10/30/2025 | $5.36 | $5.36 (0%) | $5.37 | $5.33 | 866.90 K | $1.21 B |
| 10/29/2025 | $5.38 | $5.38 (0%) | $5.38 | $5.36 | 469.44 K | $1.21 B |
| 10/28/2025 | $5.35 | $5.37 (0.37%) | $5.38 | $5.35 | 388.30 K | $1.21 B |
| 10/27/2025 | $5.37 | $5.38 (0.19%) | $5.38 | $5.36 | 452.80 K | $1.21 B |
| 10/24/2025 | $5.39 | $5.36 (-0.56%) | $5.41 | $5.36 | 191.20 K | $1.21 B |
| 10/23/2025 | $5.39 | $5.38 (-0.19%) | $5.41 | $5.38 | 351.01 K | $1.21 B |
| 10/22/2025 | $5.37 | $5.39 (0.37%) | $5.40 | $5.37 | 354.21 K | $1.21 B |
| 10/21/2025 | $5.34 | $5.37 (0.56%) | $5.38 | $5.34 | 418.73 K | $1.21 B |
| 10/20/2025 | $5.36 | $5.36 (0%) | $5.37 | $5.35 | 444.82 K | $1.21 B |
| 10/17/2025 | $5.37 | $5.36 (-0.19%) | $5.38 | $5.34 | 514.93 K | $1.21 B |
| 10/16/2025 | $5.40 | $5.37 (-0.56%) | $5.41 | $5.34 | 648.22 K | $1.21 B |
| 10/15/2025 | $5.37 | $5.40 (0.56%) | $5.41 | $5.37 | 355.10 K | $1.22 B |
| 10/14/2025 | $5.36 | $5.36 (0%) | $5.38 | $5.35 | 434.62 K | $1.21 B |
| 10/13/2025 | $5.37 | $5.39 (0.37%) | $5.40 | $5.36 | 383.99 K | $1.21 B |
| 10/10/2025 | $5.42 | $5.38 (-0.74%) | $5.42 | $5.35 | 449.11 K | $1.21 B |
| 10/09/2025 | $5.44 | $5.41 (-0.55%) | $5.44 | $5.41 | 606.76 K | $1.22 B |
| 10/08/2025 | $5.43 | $5.42 (-0.18%) | $5.44 | $5.41 | 330.82 K | $1.22 B |
| 10/07/2025 | $5.41 | $5.43 (0.37%) | $5.43 | $5.40 | 406.44 K | $1.22 B |
| 10/06/2025 | $5.43 | $5.41 (-0.37%) | $5.44 | $5.40 | 345.47 K | $1.22 B |
| 10/03/2025 | $5.40 | $5.45 (0.93%) | $5.45 | $5.40 | 532.00 K | $1.23 B |
| 10/02/2025 | $5.40 | $5.39 (-0.19%) | $5.41 | $5.39 | 380.90 K | $1.21 B |
| 10/01/2025 | $5.39 | $5.40 (0.19%) | $5.41 | $5.39 | 490.61 K | $1.22 B |
| 09/30/2025 | $5.36 | $5.39 (0.56%) | $5.40 | $5.35 | 372.80 K | $1.21 B |
| 09/29/2025 | $5.39 | $5.35 (-0.74%) | $5.39 | $5.35 | 344.80 K | $1.20 B |
| 09/26/2025 | $5.36 | $5.37 (0.19%) | $5.38 | $5.34 | 352.60 K | $1.21 B |
| 09/25/2025 | $5.36 | $5.35 (-0.19%) | $5.37 | $5.33 | 433.40 K | $1.20 B |
| 09/24/2025 | $5.38 | $5.36 (-0.37%) | $5.38 | $5.35 | 397.82 K | $1.21 B |
| 09/23/2025 | $5.35 | $5.36 (0.19%) | $5.39 | $5.35 | 239.13 K | $1.21 B |
| 09/22/2025 | $5.35 | $5.36 (0.19%) | $5.37 | $5.33 | 381.05 K | $1.21 B |
| 09/19/2025 | $5.37 | $5.35 (-0.37%) | $5.37 | $5.35 | 299.44 K | $1.20 B |
| 09/18/2025 | $5.37 | $5.35 (-0.37%) | $5.37 | $5.35 | 242.12 K | $1.20 B |
| 09/17/2025 | $5.34 | $5.36 (0.37%) | $5.37 | $5.34 | 477.40 K | $1.21 B |
| 09/16/2025 | $5.35 | $5.35 (0%) | $5.38 | $5.35 | 188.78 K | $1.20 B |
| 09/15/2025 | $5.35 | $5.36 (0.19%) | $5.38 | $5.33 | 365.20 K | $1.21 B |
| 09/12/2025 | $5.39 | $5.34 (-0.93%) | $5.40 | $5.32 | 1.22 M | $1.20 B |
| 09/11/2025 | $5.36 | $5.39 (0.56%) | $5.41 | $5.36 | 335.70 K | $1.21 B |
| 09/10/2025 | $5.39 | $5.38 (-0.19%) | $5.39 | $5.36 | 507.31 K | $1.21 B |
| 09/09/2025 | $5.35 | $5.38 (0.56%) | $5.39 | $5.35 | 358.10 K | $1.21 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.
