Get the Stockscreener App
5.11
0.20%
-0.010
Pre-market:
5.04
-0.07
-1.37%
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 December 10, 2025, is $5.11.
- 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 130.70% to $5.11 now.
- The 52-week high stock price for CVAC is $5.72, representing a 11.94% increase from the current share price, occurred on June 12, 2025.
- The 52-week low stock price for CVAC is $2.475, indicating a -51.57% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $5.13 | $5.05 | $0.0805 | 553,095.0 | -0.20% |
| Dec 09, 2025 | $5.21 | $5.11 | $0.105 | 1,078,524.0 | -1.73% |
| Dec 08, 2025 | $5.31 | $5.17 | $0.14 | 760,944.0 | +1.76% |
| Dec 05, 2025 | $5.16 | $5.10 | $0.0555 | 403,865.0 | +0.00% |
| Dec 04, 2025 | $5.22 | $5.12 | $0.105 | 490,364.0 | -0.78% |
| Dec 03, 2025 | $5.23 | $5.13 | $0.10 | 1,465,526.0 | +0.98% |
| Dec 02, 2025 | $5.20 | $5.11 | $0.09 | 928,883.0 | -1.73% |
| Dec 01, 2025 | $5.42 | $5.17 | $0.25 | 7,238,743.0 | -5.28% |
| Nov 28, 2025 | $5.55 | $5.43 | $0.12 | 5,370,646.0 | +0.18% |
| Nov 26, 2025 | $5.49 | $5.26 | $0.23 | 5,044,201.0 | +3.79% |
| Nov 25, 2025 | $5.29 | $5.07 | $0.22 | 1,922,352.0 | +3.33% |
| Nov 24, 2025 | $5.15 | $4.95 | $0.20 | 1,295,516.0 | +1.59% |
| Nov 21, 2025 | $5.16 | $5.01 | $0.15 | 1,377,577.0 | -1.76% |
| Nov 20, 2025 | $5.25 | $5.12 | $0.13 | 1,162,176.0 | -1.92% |
| Nov 19, 2025 | $5.26 | $5.21 | $0.05 | 727,443.0 | -0.19% |
| Nov 18, 2025 | $5.29 | $5.23 | $0.06 | 832,297.0 | -0.95% |
| Nov 17, 2025 | $5.31 | $5.28 | $0.035 | 748,583.0 | +0.00% |
| Nov 14, 2025 | $5.32 | $5.26 | $0.055 | 578,989.0 | -0.38% |
| Nov 13, 2025 | $5.35 | $5.30 | $0.05 | 658,367.0 | -0.75% |
| Nov 12, 2025 | $5.39 | $5.25 | $0.14 | 796,405.0 | +1.14% |
| Nov 11, 2025 | $5.30 | $5.21 | $0.09 | 876,715.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.42 | $5.05 | $0.3705 | 13,473,039.0 | -6.92% |
| Nov, 2025 | $5.55 | $4.95 | $0.60 | 25,879,271.0 | +2.81% |
| Oct, 2025 | $5.45 | $5.33 | $0.12 | 10,399,611.0 | -0.93% |
| Sep, 2025 | $5.41 | $5.32 | $0.09 | 8,707,545.0 | +0.37% |
| Aug, 2025 | $5.54 | $5.36 | $0.18 | 13,233,900.0 | -0.37% |
| Jul, 2025 | $5.51 | $5.35 | $0.16 | 18,804,874.0 | -0.74% |
| Jun, 2025 | $5.72 | $4.07 | $1.65 | 43,100,970.0 | +21.48% |
| May, 2025 | $4.79 | $3.26 | $1.54 | 15,983,082.0 | +25.92% |
| 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% |
0.45%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):