Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CureVac N.V. - Ordinary Shares (NQ:CVAC)

4.470 -0.160 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.700 4.725 4.430 4.470 854,069 -0.16(-3.46%)
May 29, 2025 4.540 4.795 4.500 4.630 1,142,847 +0.19(+4.28%)
May 28, 2025 4.350 4.531 4.292 4.440 835,637 +0.09(+2.07%)
May 27, 2025 4.110 4.445 4.110 4.350 1,026,260 +0.26(+6.36%)
May 23, 2025 4.060 4.280 4.000 4.090 755,931 -0.07(-1.68%)
May 22, 2025 3.920 4.170 3.845 4.160 706,930 +0.26(+6.67%)
May 21, 2025 4.130 4.280 3.795 3.900 1,459,910 -0.38(-8.88%)
May 20, 2025 3.900 4.305 3.740 4.280 1,603,866 +0.41(+10.59%)
May 19, 2025 3.770 3.870 3.680 3.870 536,880 +0.15(+4.03%)
May 16, 2025 3.480 3.755 3.470 3.720 909,687 +0.30(+8.61%)
May 15, 2025 3.400 3.469 3.350 3.425 447,914 +0.05(+1.63%)
May 14, 2025 3.480 3.560 3.355 3.370 479,627 -0.02(-0.74%)
May 13, 2025 3.640 3.645 3.380 3.395 710,607 -0.23(-6.22%)
May 12, 2025 3.400 3.700 3.400 3.620 623,438 +0.15(+4.32%)
May 09, 2025 3.540 3.585 3.400 3.470 619,071 -0.12(-3.34%)
May 08, 2025 3.460 3.630 3.460 3.590 527,012 +0.12(+3.46%)
May 07, 2025 3.400 3.490 3.320 3.470 412,648 +0.11(+3.27%)
May 06, 2025 3.430 3.510 3.260 3.360 768,070 -0.11(-3.17%)
May 05, 2025 3.620 3.640 3.420 3.470 492,319 -0.09(-2.53%)
May 02, 2025 3.680 3.786 3.540 3.560 680,409 +0.16(+4.71%)
May 01, 2025 3.600 3.600 3.380 3.400 403,924 -0.15(-4.23%)
Apr 30, 2025 3.550 3.750 3.490 3.550 627,975 +0.02(+0.57%)
Apr 29, 2025 3.470 3.755 3.470 3.530 928,509 +0.06(+1.73%)
Apr 28, 2025 3.280 3.590 3.270 3.470 687,882 +0.24(+7.43%)
Apr 25, 2025 3.370 3.380 3.200 3.230 350,704 -0.03(-0.92%)
Apr 24, 2025 3.150 3.310 3.150 3.260 284,509 +0.09(+2.84%)
Apr 23, 2025 3.250 3.320 3.130 3.170 486,954 -0.02(-0.63%)
Apr 22, 2025 3.240 3.270 3.155 3.190 324,132 -0.02(-0.62%)
Apr 21, 2025 3.120 3.240 3.060 3.210 445,196 +0.09(+2.88%)
Apr 17, 2025 3.150 3.160 3.070 3.120 282,788 -0.08(-2.50%)
Apr 16, 2025 3.170 3.210 3.045 3.200 507,661 -0.03(-0.93%)
Apr 15, 2025 3.270 3.290 3.190 3.230 530,505 -0.04(-1.22%)
Apr 14, 2025 3.190 3.290 3.063 3.270 923,788 +0.08(+2.51%)
Apr 11, 2025 2.910 3.190 2.910 3.190 724,804 +0.33(+11.54%)
Apr 10, 2025 2.900 2.990 2.830 2.860 401,106 -0.12(-4.03%)
Apr 09, 2025 2.690 3.020 2.660 2.980 834,388 +0.26(+9.56%)
Apr 08, 2025 2.820 2.890 2.655 2.720 589,678 +0.07(+2.64%)
Apr 07, 2025 2.500 2.750 2.475 2.650 1,030,447 +0.08(+3.11%)
Apr 04, 2025 2.710 2.760 2.560 2.570 898,229 -0.27(-9.51%)
Apr 03, 2025 2.830 2.900 2.780 2.840 496,566 -0.02(-0.70%)
Apr 02, 2025 2.680 2.875 2.680 2.860 555,456 +0.14(+5.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.