CureVac NV (CVAC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.4375 | 3.2 | 3.385 | 3.17 | 498699 | 3.26619687 | CS |
| 4 | -0.38 | -10.298102981 | 3.69 | 3.86 | 3 | 598011 | 3.40818955 | CS |
| 12 | -0.42 | -11.2600536193 | 3.73 | 5.28 | 2.95 | 1052136 | 3.6627469 | CS |
| 26 | -0.06 | -1.78041543027 | 3.37 | 5.28 | 2.215 | 1020960 | 3.46525385 | CS |
| 52 | -5.87 | -63.9433551198 | 9.18 | 9.56 | 2.215 | 918556 | 4.06991817 | CS |
| 156 | -64.49 | -95.1179941003 | 67.8 | 75.68 | 2.215 | 741611 | 12.5830835 | CS |
| 260 | -81.68 | -96.1054241675 | 84.99 | 151.8 | 2.215 | 817097 | 35.09904807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 3.31 | 0.12 | 3.76 | 3.22 | 3.325 | 3.215 | 394720 |
| 1724366100 | 3.19 | -0.13 | -3.92 | 3.33 | 3.35 | 3.17 | 388606 |
| 1724279700 | 3.32 | 0.09 | 2.79 | 3.29 | 3.385 | 3.22 | 425285 |
| 1724193300 | 3.23 | -0.08 | -2.42 | 3.2799999 | 3.31 | 3.185 | 420572 |
| 1724106900 | 3.31 | 0.07 | 2.16 | 3.2599999 | 3.35 | 3.19 | 784785 |
| 1723847700 | 3.24 | -0.01 | -0.31 | 3.2 | 3.35 | 3.19 | 474246 |
| 1723761300 | 3.25 | -0.06 | -1.81 | 3.35 | 3.48 | 3.2 | 510623 |
| 1723674900 | 3.31 | 0 | 0.00 | 3.36 | 3.43 | 3.18 | 672492 |
| 1723588500 | 3.31 | 0.06 | 1.85 | 3.27 | 3.36 | 3.2599999 | 246304 |
| 1723502100 | 3.25 | -0.03 | -0.91 | 3.33 | 3.36 | 3.23 | 290175 |
| 1723242900 | 3.2799999 | -0.18 | -5.20 | 3.5 | 3.53 | 3.25 | 461154 |
| 1723156500 | 3.46 | 0.14 | 4.22 | 3.34 | 3.48 | 3.32 | 492288 |
| 1723070100 | 3.32 | -0.08 | -2.35 | 3.49 | 3.6 | 3.32 | 528534 |
| 1722983700 | 3.4 | 0.23 | 7.26 | 3.22 | 3.44 | 3.19 | 615427 |
| 1722897300 | 3.17 | -0.28 | -8.12 | 3.05 | 3.305 | 3 | 1293149 |
| 1722638100 | 3.45 | -0.13 | -3.63 | 3.47 | 3.545 | 3.31 | 1128215 |
| 1722551700 | 3.58 | -0.19 | -5.04 | 3.73 | 3.74 | 3.54 | 484855 |
| 1722465300 | 3.77 | 0.16 | 4.43 | 3.59 | 3.86 | 3.49 | 1312157 |
| 1722378900 | 3.61 | -0.06 | -1.63 | 3.66 | 3.69 | 3.53 | 540451 |
| 1722292500 | 3.67 | -0.05 | -1.34 | 3.65 | 3.73 | 3.575 | 557166 |
| 1722033300 | 3.72 | 0.08 | 2.20 | 3.69 | 3.74 | 3.6 | 333729 |
| 1721946900 | 3.64 | 0.04 | 1.11 | 3.55 | 3.82 | 3.52 | 629394 |
| 1721860500 | 3.6 | -0.08 | -2.17 | 3.65 | 3.75 | 3.54 | 455779 |
| 1721774100 | 3.68 | -0.11 | -2.77 | 3.8 | 3.83 | 3.62 | 748228 |
| 1721687700 | 3.785 | 0.12 | 3.13 | 3.69 | 3.81 | 3.58 | 641472 |
| 1721428500 | 3.67 | -0.05 | -1.34 | 3.6713 | 3.78 | 3.6 | 641445 |
| 1721342100 | 3.72 | 0.07 | 1.92 | 3.63 | 3.87 | 3.6181 | 1192016 |
| 1721255700 | 3.65 | 0.09 | 2.53 | 3.55 | 3.7392 | 3.375 | 998563 |
| 1721169300 | 3.56 | -0.04 | -1.11 | 3.52 | 3.585 | 3.3402 | 991273 |
| 1721082900 | 3.6 | 0.34 | 10.43 | 3.29 | 3.67 | 3.215 | 1810748 |
| 1720823700 | 3.2599999 | -0.01 | -0.31 | 3.29 | 3.39 | 3.17 | 907291 |
| 1720737300 | 3.27 | 0.16 | 5.14 | 3.16 | 3.3 | 3.11 | 1140956 |
| 1720650900 | 3.11 | 0.05 | 1.63 | 3.11 | 3.225 | 3.0409 | 816313 |
| 1720564500 | 3.06 | -0.07 | -2.24 | 3.14 | 3.15 | 2.95 | 1232301 |
| 1720478100 | 3.13 | -0.16 | -4.86 | 3.25 | 3.32 | 3.1 | 1181165 |
| 1720218900 | 3.29 | 0.17 | 5.45 | 3.32 | 3.47 | 3.17 | 1506843 |
| 1720040640 | 3.12 | -0.22 | -6.59 | 3.79 | 3.8 | 3.08 | 7973290 |
| 1719959700 | 3.34 | 0.01 | 0.30 | 3.35 | 3.46 | 3.2799999 | 671120 |
| 1719873300 | 3.33 | -0.07 | -2.06 | 3.4 | 3.5687 | 3.33 | 708305 |
| 1719614100 | 3.4 | 0.04 | 1.19 | 3.36 | 3.42 | 3.2799999 | 440929 |
| 1719527700 | 3.36 | -0.01 | -0.15 | 3.34 | 3.4 | 3.23 | 502024 |
| 1719441300 | 3.365 | -0.18 | -4.94 | 3.53 | 3.65 | 3.16 | 1144912 |
| 1719354900 | 3.54 | 0.07 | 2.02 | 3.5 | 3.6875 | 3.4 | 828563 |
| 1719268500 | 3.47 | 0.21 | 6.44 | 3.29 | 3.56 | 3.2599999 | 903873 |
| 1719009300 | 3.2599999 | 0 | 0.00 | 3.2799999 | 3.35 | 3.195 | 546609 |
| 1718922900 | 3.2599999 | 0.01 | 0.31 | 3.38 | 3.388 | 3.18 | 616163 |
| 1718750100 | 3.25 | -0.23 | -6.61 | 3.47 | 3.5091 | 3.13 | 1191261 |
| 1718663700 | 3.48 | -0.19 | -5.18 | 3.6 | 3.63 | 3.43 | 763038 |
| 1718404500 | 3.67 | -0.33 | -8.25 | 3.85 | 3.85 | 3.58 | 1174392 |
| 1718318100 | 4 | -0.15 | -3.61 | 4.1 | 4.15 | 3.925 | 804007 |
| 1718231700 | 4.15 | -0.1 | -2.35 | 4.3 | 4.4384 | 4.1201 | 652036 |
| 1718145300 | 4.25 | -0.34 | -7.41 | 4.5 | 4.5 | 4.01 | 1384704 |
| 1718058900 | 4.59 | 0.1 | 2.23 | 4.46 | 4.595 | 4.2699999 | 990025 |
| 1717799700 | 4.49 | -0.5 | -10.02 | 4.84 | 4.84 | 4.465 | 1698885 |
| 1717713300 | 4.99 | 0.46 | 10.15 | 4.98 | 5.28 | 4.63 | 3868922 |
| 1717626900 | 4.53 | 0.49 | 12.13 | 4.19 | 4.57 | 4.13 | 2016737 |
| 1717540500 | 4.04 | -0.3 | -6.91 | 4.43 | 4.5599999 | 4 | 1966896 |
| 1717454100 | 4.34 | 0.45 | 11.57 | 3.98 | 4.48 | 3.95 | 2218862 |
| 1717194900 | 3.89 | 0.12 | 3.18 | 3.73 | 4.08 | 3.725 | 1104311 |
| 1717108500 | 3.77 | -0.02 | -0.53 | 3.77 | 3.845 | 3.61 | 859385 |
| 1717022100 | 3.79 | 0.12 | 3.27 | 3.61 | 4.13 | 3.44 | 2260366 |
| 1716935700 | 3.67 | -0.02 | -0.54 | 3.7 | 3.78 | 3.4 | 2196154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
