CureVac NV (CVAC) Historical Stock Data
2.87 ↓0.12 (-4.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVAC is down -0.35% a day on average. There have been 12 days where CureVac NV closed green and 18 days where CVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.86 | 2.87 | ↑$0.01 (0.35%) | 2.83 | 3.02 | 820.66K |
| 2024-12-19 | 2.79 | 2.99 | ↑$0.20 (7.17%) | 2.68 | 3.06 | 1.13M |
| 2024-12-18 | 2.90 | 2.75 | ↓$0.15 (-5.17%) | 2.73 | 2.91 | 691.89K |
| 2024-12-17 | 3.06 | 2.95 | ↓$0.11 (-3.59%) | 2.85 | 3.07 | 462.29K |
| 2024-12-16 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.09 | 3.20 | 425.57K |
| 2024-12-13 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.12 | 3.23 | 300.90K |
| 2024-12-12 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.18 | 3.29 | 317.93K |
| 2024-12-11 | 3.19 | 3.27 | ↑$0.08 (2.35%) | 3.18 | 3.37 | 463.86K |
| 2024-12-10 | 3.45 | 3.21 | ↓$0.24 (-6.96%) | 3.17 | 3.56 | 0.93M |
| 2024-12-09 | 3.22 | 3.37 | ↑$0.15 (4.66%) | 3.19 | 3.37 | 649.64K |
| 2024-12-06 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.01 | 3.24 | 803.13K |
| 2024-12-05 | 2.85 | 3.04 | ↑$0.19 (6.67%) | 2.77 | 3.09 | 1.05M |
| 2024-12-04 | 2.87 | 2.89 | ↑$0.02 (0.70%) | 2.80 | 2.92 | 279.56K |
| 2024-12-03 | 2.91 | 2.85 | ↓$0.06 (-2.06%) | 2.80 | 2.95 | 447.03K |
| 2024-12-02 | 2.95 | 2.92 | ↓$0.03 (-1.02%) | 2.88 | 2.96 | 392.71K |
| 2024-11-29 | 2.90 | 2.87 | ↓$0.03 (-1.03%) | 2.85 | 2.95 | 349.51K |
| 2024-11-27 | 2.75 | 2.87 | ↑$0.12 (4.36%) | 2.75 | 2.93 | 772.72K |
| 2024-11-26 | 2.77 | 2.74 | ↓$0.03 (-1.08%) | 2.62 | 2.77 | 322.69K |
| 2024-11-25 | 2.68 | 2.77 | ↑$0.09 (3.36%) | 2.65 | 2.82 | 540.67K |
| 2024-11-22 | 2.59 | 2.66 | ↑$0.07 (2.70%) | 2.52 | 2.70 | 474.11K |
| 2024-11-21 | 2.50 | 2.56 | ↑$0.06 (2.40%) | 2.41 | 2.59 | 278.66K |
| 2024-11-20 | 2.53 | 2.49 | ↓$0.04 (-1.58%) | 2.37 | 2.55 | 855.68K |
| 2024-11-19 | 2.58 | 2.50 | ↓$0.08 (-3.10%) | 2.50 | 2.65 | 677.14K |
| 2024-11-18 | 2.60 | 2.58 | ↓$0.02 (-0.77%) | 2.51 | 2.63 | 619.75K |
| 2024-11-15 | 2.66 | 2.54 | ↓$0.12 (-4.51%) | 2.50 | 2.68 | 1.10M |
| 2024-11-14 | 2.75 | 2.67 | ↓$0.08 (-2.91%) | 2.62 | 2.79 | 667.04K |
| 2024-11-13 | 2.80 | 2.75 | ↓$0.05 (-1.79%) | 2.72 | 2.90 | 726.54K |
| 2024-11-12 | 2.95 | 2.88 | ↓$0.07 (-2.37%) | 2.75 | 2.97 | 544.96K |
| 2024-11-11 | 2.88 | 2.79 | ↓$0.09 (-3.13%) | 2.73 | 2.88 | 642.59K |
| 2024-11-08 | 2.82 | 2.84 | ↑$0.02 (0.71%) | 2.79 | 2.94 | 716.39K |
Create an account or log in to view more rows.
$CVAC Not Selling
Hodling for thousands!
$CVAC nice!!!
$CVAC lol who sold
$CVAC Move up
let's buy
$CVAC Holding Pattern
$CVAC Keep up the pressure.
$CVAC man this will be good in coming weeks
$CVAC FYI - leaning bullish
$CVAC let’s ride
$CVAC Free money indeed??