Get the Stockscreener App
3.47
3.34%
-0.12
After Hours:
3.47
Curevac N V Stock (CVAC) Price History
The historical daily chart and data for Curevac N V stock (CVAC), show that the latest closing stock price as of May 09, 2025, is $3.47.
- Curevac N V all-time high stock price is $151.80, occurred on December 09, 2020.
- The lowest Curevac N V stock price recorded was $2.215 on April 25, 2024. Since then, Curevac N V's stock price has risen over 56.66% to $3.47 now.
- The 52-week high stock price for CVAC is $5.28, representing a 52.16% increase from the current share price, occurred on June 06, 2024.
- The 52-week low stock price for CVAC is $2.37, indicating a -31.70% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Curevac N V (CVAC) stock in the beginning of 2024 was $35.15. The stock closed the year at $6.03, a loss of over -82.84% for the year.
The table below shows more information about CVAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $3.58 | $3.40 | $0.185 | 619,071.0 | -3.34% |
| May 08, 2025 | $3.63 | $3.46 | $0.17 | 526,752.0 | +3.46% |
| May 07, 2025 | $3.49 | $3.32 | $0.17 | 412,539.0 | +3.27% |
| May 06, 2025 | $3.51 | $3.26 | $0.25 | 768,065.0 | -3.17% |
| May 05, 2025 | $3.64 | $3.42 | $0.22 | 491,918.0 | -2.53% |
| May 02, 2025 | $3.79 | $3.54 | $0.2462 | 679,873.0 | +4.71% |
| May 01, 2025 | $3.60 | $3.38 | $0.22 | 399,612.0 | -4.23% |
| Apr 30, 2025 | $3.75 | $3.49 | $0.26 | 627,631.0 | +0.57% |
| Apr 29, 2025 | $3.75 | $3.47 | $0.285 | 926,161.0 | +1.73% |
| Apr 28, 2025 | $3.59 | $3.27 | $0.32 | 687,704.0 | +7.43% |
| Apr 25, 2025 | $3.38 | $3.20 | $0.1803 | 350,499.0 | -0.92% |
| Apr 24, 2025 | $3.31 | $3.15 | $0.16 | 284,499.0 | +2.84% |
| Apr 23, 2025 | $3.32 | $3.13 | $0.19 | 486,899.0 | -0.63% |
| Apr 22, 2025 | $3.27 | $3.15 | $0.115 | 324,112.0 | -0.62% |
| Apr 21, 2025 | $3.24 | $3.06 | $0.18 | 445,098.0 | +2.88% |
| Apr 17, 2025 | $3.16 | $3.07 | $0.09 | 282,786.0 | -2.50% |
| Apr 16, 2025 | $3.21 | $3.04 | $0.165 | 507,600.0 | -0.93% |
| Apr 15, 2025 | $3.29 | $3.19 | $0.10 | 530,505.0 | -1.22% |
| Apr 14, 2025 | $3.29 | $3.06 | $0.2272 | 922,521.0 | +2.51% |
| Apr 11, 2025 | $3.19 | $2.91 | $0.28 | 723,574.0 | +11.54% |
| Apr 10, 2025 | $2.99 | $2.83 | $0.16 | 400,004.0 | -4.03% |
Curevac N V Stock (CVAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Curevac N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Curevac N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Curevac N V Stock (CVAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.79 | $3.26 | $0.5262 | 4,516,901.0 | -2.25% |
| Apr, 2025 | $3.75 | $2.48 | $1.28 | 12,735,968.0 | +28.16% |
| Mar, 2025 | $3.33 | $2.72 | $0.61 | 12,895,178.0 | -10.65% |
| Feb, 2025 | $3.95 | $2.98 | $0.97 | 12,643,022.0 | -18.21% |
| Jan, 2025 | $5.00 | $3.32 | $1.68 | 23,832,627.0 | +11.14% |
Curevac N V Stock (CVAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.56 | $2.68 | $0.88 | 11,316,085.0 | +8.71% |
| Nov, 2024 | $2.97 | $2.37 | $0.60 | 11,861,915.0 | +4.74% |
| Oct, 2024 | $3.07 | $2.63 | $0.44 | 8,100,702.0 | -6.80% |
| Sep, 2024 | $3.44 | $2.69 | $0.745 | 10,434,098.0 | -6.37% |
| Aug, 2024 | $3.74 | $3.00 | $0.74 | 11,504,231.0 | -16.71% |
| Jul, 2024 | $3.87 | $2.95 | $0.92 | 27,180,311.0 | +10.88% |
| Jun, 2024 | $5.28 | $3.13 | $2.15 | 23,773,685.0 | -12.60% |
| May, 2024 | $4.31 | $2.52 | $1.79 | 32,149,888.0 | +54.37% |
| Apr, 2024 | $3.15 | $2.21 | $0.94 | 18,140,979.0 | -16.83% |
| Mar, 2024 | $3.59 | $2.76 | $0.8294 | 14,993,209.0 | -11.40% |
| Feb, 2024 | $3.65 | $3.27 | $0.385 | 16,055,815.0 | -4.74% |
| Jan, 2024 | $4.46 | $3.45 | $1.01 | 17,998,268.0 | -14.73% |
Curevac N V Stock (CVAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.30 | $3.41 | $2.89 | 42,625,919.0 | -22.04% |
| Nov, 2023 | $5.96 | $5.20 | $0.76 | 7,877,724.0 | +1.89% |
| Oct, 2023 | $6.93 | $4.95 | $1.98 | 11,227,441.0 | -22.40% |
| Sep, 2023 | $9.17 | $5.47 | $3.70 | 9,518,916.0 | -23.52% |
| Aug, 2023 | $10.14 | $8.15 | $1.99 | 7,571,973.0 | -3.77% |
| Jul, 2023 | $10.87 | $8.07 | $2.80 | 9,782,801.0 | -10.94% |
| Jun, 2023 | $12.36 | $8.85 | $3.51 | 19,632,634.0 | +7.98% |
| May, 2023 | $11.00 | $6.58 | $4.42 | 14,072,779.0 | +30.94% |
| Apr, 2023 | $8.20 | $6.78 | $1.42 | 7,430,312.0 | +5.74% |
| Mar, 2023 | $8.74 | $6.32 | $2.42 | 13,168,196.0 | -19.33% |
| Feb, 2023 | $11.91 | $8.50 | $3.41 | 25,550,918.0 | -19.55% |
| Jan, 2023 | $12.79 | $6.20 | $6.59 | 38,271,858.0 | +78.11% |
0.84%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):