CureVac N.V. (CVAC)
Jan 6, 2026 - CVAC was delisted (reason: acquired by BNTX)
4.660
-0.010 (-0.21%)
Inactive · Last trade price
on Jan 5, 2026
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 4.57 | 4.67 | 4.57 | 4.66 | 4.66 | -0.21% | 1,130,657 |
| Jan 2, 2026 | 4.52 | 4.68 | 4.48 | 4.67 | 4.67 | 3.32% | 1,548,127 |
| Dec 31, 2025 | 4.45 | 4.55 | 4.43 | 4.52 | 4.52 | 0.89% | 1,902,466 |
| Dec 30, 2025 | 4.37 | 4.51 | 4.32 | 4.48 | 4.48 | 3.70% | 1,176,617 |
| Dec 29, 2025 | 4.29 | 4.33 | 4.26 | 4.32 | 4.32 | 0.47% | 643,943 |
| Dec 26, 2025 | 4.31 | 4.35 | 4.26 | 4.30 | 4.30 | -0.23% | 318,055 |
| Dec 24, 2025 | 4.25 | 4.35 | 4.24 | 4.31 | 4.31 | 2.38% | 474,442 |
| Dec 23, 2025 | 4.12 | 4.36 | 4.11 | 4.21 | 4.21 | 2.18% | 2,148,526 |
| Dec 22, 2025 | 4.08 | 4.16 | 4.00 | 4.12 | 4.12 | -0.96% | 2,921,768 |
| Dec 19, 2025 | 4.15 | 4.19 | 4.08 | 4.16 | 4.16 | -2.80% | 2,792,946 |
| Dec 18, 2025 | 4.15 | 4.31 | 4.07 | 4.28 | 4.28 | 3.63% | 1,339,642 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.13 | 4.13 | 4.13 | -14.32% | 1,596,546 |
| Dec 16, 2025 | 4.97 | 4.98 | 4.77 | 4.82 | 4.82 | -3.60% | 1,735,174 |
| Dec 15, 2025 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | -0.99% | 1,384,535 |
| Dec 12, 2025 | 5.12 | 5.16 | 5.05 | 5.05 | 5.05 | -1.37% | 644,387 |
| Dec 11, 2025 | 5.12 | 5.20 | 5.10 | 5.12 | 5.12 | 0.20% | 506,714 |
| Dec 10, 2025 | 5.12 | 5.14 | 5.06 | 5.11 | 5.11 | -0.20% | 553,195 |
| Dec 9, 2025 | 5.16 | 5.21 | 5.11 | 5.12 | 5.12 | -1.73% | 1,078,824 |
| Dec 8, 2025 | 5.20 | 5.31 | 5.17 | 5.21 | 5.21 | 1.76% | 760,944 |
| Dec 5, 2025 | 5.12 | 5.16 | 5.11 | 5.12 | 5.12 | - | 405,649 |
| Dec 4, 2025 | 5.16 | 5.22 | 5.12 | 5.12 | 5.12 | -0.78% | 591,475 |
| Dec 3, 2025 | 5.13 | 5.23 | 5.13 | 5.16 | 5.16 | 0.98% | 1,477,185 |
| Dec 2, 2025 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -1.73% | 929,483 |
| Dec 1, 2025 | 5.37 | 5.43 | 5.18 | 5.20 | 5.20 | -5.28% | 7,242,167 |
| Nov 28, 2025 | 5.44 | 5.55 | 5.43 | 5.49 | 5.49 | 0.18% | 5,372,046 |
| Nov 26, 2025 | 5.29 | 5.49 | 5.26 | 5.48 | 5.48 | 3.79% | 4,912,798 |
| Nov 25, 2025 | 5.11 | 5.29 | 5.07 | 5.28 | 5.28 | 3.33% | 1,922,352 |
| Nov 24, 2025 | 5.00 | 5.15 | 4.95 | 5.11 | 5.11 | 1.59% | 1,295,517 |
| Nov 21, 2025 | 5.11 | 5.16 | 5.01 | 5.03 | 5.03 | -1.76% | 1,378,708 |
| Nov 20, 2025 | 5.24 | 5.25 | 5.12 | 5.12 | 5.12 | -1.92% | 1,162,576 |
| Nov 19, 2025 | 5.21 | 5.26 | 5.21 | 5.22 | 5.22 | -0.19% | 727,445 |
| Nov 18, 2025 | 5.27 | 5.29 | 5.23 | 5.23 | 5.23 | -0.95% | 832,297 |
| Nov 17, 2025 | 5.28 | 5.31 | 5.28 | 5.28 | 5.28 | - | 748,919 |
| Nov 14, 2025 | 5.30 | 5.32 | 5.26 | 5.28 | 5.28 | -0.38% | 579,439 |
| Nov 13, 2025 | 5.32 | 5.35 | 5.30 | 5.30 | 5.30 | -0.75% | 659,167 |
| Nov 12, 2025 | 5.28 | 5.39 | 5.25 | 5.34 | 5.34 | 1.14% | 796,428 |
| Nov 11, 2025 | 5.21 | 5.30 | 5.21 | 5.28 | 5.28 | 0.96% | 876,745 |
| Nov 10, 2025 | 5.21 | 5.23 | 5.19 | 5.23 | 5.23 | 0.38% | 653,457 |
| Nov 7, 2025 | 5.18 | 5.25 | 5.18 | 5.21 | 5.21 | -0.76% | 665,645 |
| Nov 6, 2025 | 5.27 | 5.27 | 5.17 | 5.25 | 5.25 | -0.38% | 686,640 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -0.57% | 482,782 |
| Nov 4, 2025 | 5.31 | 5.33 | 5.29 | 5.30 | 5.30 | -0.75% | 821,827 |
| Nov 3, 2025 | 5.32 | 5.36 | 5.29 | 5.34 | 5.34 | - | 1,179,235 |
| Oct 31, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.37% | 586,752 |
| Oct 30, 2025 | 5.36 | 5.37 | 5.33 | 5.36 | 5.36 | -0.37% | 866,873 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 0.19% | 469,441 |
| Oct 28, 2025 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | -0.19% | 388,274 |
| Oct 27, 2025 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 0.37% | 452,753 |
| Oct 24, 2025 | 5.39 | 5.41 | 5.36 | 5.36 | 5.36 | -0.37% | 191,203 |
| Oct 23, 2025 | 5.39 | 5.41 | 5.38 | 5.38 | 5.38 | -0.19% | 351,007 |
| Oct 22, 2025 | 5.37 | 5.40 | 5.37 | 5.39 | 5.39 | 0.37% | 354,212 |
| Oct 21, 2025 | 5.34 | 5.38 | 5.34 | 5.37 | 5.37 | 0.19% | 418,726 |
| Oct 20, 2025 | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | - | 444,819 |
| Oct 17, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.36 | -0.19% | 514,934 |
| Oct 16, 2025 | 5.40 | 5.41 | 5.34 | 5.37 | 5.37 | -0.56% | 648,223 |
| Oct 15, 2025 | 5.37 | 5.41 | 5.37 | 5.40 | 5.40 | 0.75% | 355,057 |
| Oct 14, 2025 | 5.36 | 5.38 | 5.35 | 5.36 | 5.36 | -0.56% | 434,615 |
| Oct 13, 2025 | 5.37 | 5.40 | 5.36 | 5.39 | 5.39 | 0.19% | 383,990 |
| Oct 10, 2025 | 5.42 | 5.42 | 5.35 | 5.38 | 5.38 | -0.55% | 449,113 |
| Oct 9, 2025 | 5.44 | 5.44 | 5.41 | 5.41 | 5.41 | -0.18% | 606,762 |
| Oct 8, 2025 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | -0.18% | 330,820 |
| Oct 7, 2025 | 5.41 | 5.43 | 5.40 | 5.43 | 5.43 | 0.37% | 406,437 |
| Oct 6, 2025 | 5.43 | 5.44 | 5.40 | 5.41 | 5.41 | -0.73% | 345,465 |
| Oct 3, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.11% | 531,999 |
| Oct 2, 2025 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | -0.19% | 380,882 |
| Oct 1, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | 0.19% | 490,605 |
| Sep 30, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.39 | 0.75% | 372,755 |
| Sep 29, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -0.37% | 344,761 |
| Sep 26, 2025 | 5.36 | 5.38 | 5.34 | 5.37 | 5.37 | 0.37% | 352,574 |
| Sep 25, 2025 | 5.36 | 5.37 | 5.33 | 5.35 | 5.35 | -0.19% | 433,391 |
| Sep 24, 2025 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | - | 397,822 |
| Sep 23, 2025 | 5.35 | 5.39 | 5.35 | 5.36 | 5.36 | - | 239,127 |
| Sep 22, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 0.19% | 381,045 |
| Sep 19, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | - | 299,437 |
| Sep 18, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | -0.19% | 242,116 |
| Sep 17, 2025 | 5.34 | 5.37 | 5.34 | 5.36 | 5.36 | 0.19% | 477,395 |
| Sep 16, 2025 | 5.35 | 5.38 | 5.35 | 5.35 | 5.35 | -0.19% | 188,779 |
| Sep 15, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 0.37% | 365,200 |
| Sep 12, 2025 | 5.39 | 5.40 | 5.32 | 5.34 | 5.34 | -0.93% | 1,219,420 |
| Sep 11, 2025 | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | 0.19% | 335,688 |
| Sep 10, 2025 | 5.39 | 5.39 | 5.36 | 5.38 | 5.38 | - | 507,310 |
| Sep 9, 2025 | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | 0.56% | 358,102 |
| Sep 8, 2025 | 5.36 | 5.39 | 5.35 | 5.35 | 5.35 | -0.74% | 432,621 |
| Sep 5, 2025 | 5.36 | 5.41 | 5.35 | 5.39 | 5.39 | 0.75% | 479,823 |
| Sep 4, 2025 | 5.36 | 5.36 | 5.33 | 5.35 | 5.35 | -0.19% | 486,965 |
| Sep 3, 2025 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | -0.19% | 300,977 |
| Sep 2, 2025 | 5.35 | 5.39 | 5.32 | 5.37 | 5.37 | - | 493,982 |
| Aug 29, 2025 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | - | 321,220 |
| Aug 28, 2025 | 5.39 | 5.40 | 5.36 | 5.37 | 5.37 | -0.19% | 450,134 |
| Aug 27, 2025 | 5.38 | 5.40 | 5.37 | 5.38 | 5.38 | -0.37% | 513,249 |
| Aug 26, 2025 | 5.42 | 5.42 | 5.38 | 5.40 | 5.40 | - | 512,125 |
| Aug 25, 2025 | 5.43 | 5.45 | 5.40 | 5.40 | 5.40 | -0.74% | 972,372 |
| Aug 22, 2025 | 5.43 | 5.48 | 5.43 | 5.44 | 5.44 | 0.37% | 353,942 |
| Aug 21, 2025 | 5.44 | 5.46 | 5.41 | 5.42 | 5.42 | -0.55% | 609,652 |
| Aug 20, 2025 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | -0.18% | 320,490 |
| Aug 19, 2025 | 5.46 | 5.50 | 5.44 | 5.46 | 5.46 | 0.18% | 315,481 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | -0.55% | 252,819 |
| Aug 15, 2025 | 5.48 | 5.54 | 5.48 | 5.48 | 5.48 | -0.54% | 636,045 |
| Aug 14, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 0.18% | 1,380,430 |
| Aug 13, 2025 | 5.49 | 5.54 | 5.48 | 5.50 | 5.50 | 0.55% | 2,489,237 |