Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free cvac Stock Alerts

CureVac (CVAC) Stock Chart & Stock Price History

$3.02
+0.06 (+2.03%)
(As of 10/4/2024 ET)
Compare

CureVac Stock Price Performance

5 Day
Performance
+1.68%
1 Month
Performance
+10.22%
3 Month
Performance
-8.21%
6 Month
Performance
-1.31%
Year-To-Date
Performance
-28.27%
1 Year
Performance
-52.44%
Receive CVAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CureVac and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The panic button has already been pressed
If you missed it, my emergency election broadcast is now available - but will be removed on Monday at midnight.
Click here to watch it now.

CVAC Stock Chart for Sunday, October, 6, 2024

CVAC Chart by TradingView

CureVac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$2.96$3.02
+2.03%		$3.07$2.96344,024 shs$676.12 million
10/03/2024$3.00$2.96
-1.33%		$3.02$2.91205,577 shs$662.69 million
10/02/2024$2.97$3.00
+1.01%		$3.04$2.90364,853 shs$671.64 million
10/01/2024$2.94$2.97
+1.02%		$3.02$2.91301,269 shs$664.92 million
09/30/2024$3.00$2.94
-2.00%		$3.11$2.93515,193 shs$658.21 million
09/27/2024$3.02$3.00
-0.66%		$3.10$2.901.04 million shs$671.64 million
09/26/2024$3.06$3.02
-1.31%		$3.15$2.871.05 million shs$676.12 million
09/25/2024$3.19$3.06
-4.08%		$3.21$3.02466,281 shs$685.07 million
09/24/2024$3.09$3.19
+3.24%		$3.19$3.04164,628 shs$714.18 million
09/23/2024$3.23$3.09
-4.33%		$3.24$3.07416,219 shs$691.79 million
09/20/2024$3.29$3.23
-1.82%		$3.31$3.21308,375 shs$723.13 million
09/19/2024$3.29$3.29$3.39$3.28278,055 shs$736.57 million
09/18/2024$3.28$3.29
+0.30%		$3.36$3.21310,254 shs$736.57 million
09/17/2024$3.27$3.28
+0.31%		$3.31$3.19263,253 shs$734.33 million
09/16/2024$3.44$3.27
-4.94%		$3.40$3.15428,613 shs$732.09 million
09/13/2024$3.09$3.44
+11.33%		$3.44$3.021.17 million shs$770.15 million
09/12/2024$3.03$3.09
+1.98%		$3.14$2.91402,588 shs$691.79 million
09/11/2024$3.05$3.03
-0.66%		$3.05$2.93205,080 shs$678.36 million
09/10/2024$2.92$3.05
+4.45%		$3.09$2.91406,499 shs$682.83 million
09/09/2024$2.74$2.92
+6.57%		$3.03$2.82581,462 shs$653.73 million
09/06/2024$2.85$2.74
-3.86%		$2.89$2.70500,631 shs$613.43 million
09/05/2024$2.81$2.85
+1.42%		$2.87$2.78689,419 shs$638.06 million
09/04/2024$3.06$2.81
-8.17%		$3.02$2.78639,642 shs$629.10 million
09/03/2024$3.14$3.06
-2.55%		$3.17$3.04664,674 shs$685.07 million
09/02/2024$3.14$3.14$3.30$3.13403,900 shs$702.98 million
08/30/2024$3.22$3.14
-2.48%		$3.30$3.13403,983 shs$702.98 million
08/29/2024$3.21$3.22
+0.31%		$3.32$3.19309,472 shs$720.89 million
08/28/2024$3.28$3.21
-2.13%		$3.30$3.10326,104 shs$718.66 million
08/27/2024$3.37$3.28
-2.67%		$3.37$3.21432,705 shs$734.33 million
08/26/2024$3.31$3.37
+1.81%		$3.37$3.24283,088 shs$754.48 million
08/23/2024$3.19$3.31
+3.76%		$3.32$3.22394,719 shs$741.04 million
08/22/2024$3.32$3.19
-3.92%		$3.35$3.17385,670 shs$714.18 million
08/21/2024$3.23$3.32
+2.79%		$3.39$3.22425,080 shs$743.28 million
08/20/2024$3.31$3.23
-2.42%		$3.31$3.19420,571 shs$723.13 million
08/19/2024$3.24$3.31
+2.16%		$3.35$3.19784,785 shs$741.04 million
08/16/2024$3.25$3.24
-0.31%		$3.35$3.18517,509 shs$725.37 million
08/15/2024$3.31$3.25
-1.81%		$3.48$3.20510,623 shs$727.61 million
08/14/2024$3.31$3.31$3.43$3.18672,491 shs$741.04 million
08/13/2024$3.25$3.31
+1.85%		$3.36$3.22278,103 shs$741.04 million
08/12/2024$3.28$3.25
-0.91%		$3.36$3.23290,175 shs$727.61 million
Next opportunity for crypto millions (Ad)

"Uptober" is here, and it's not just a clever name. Historically, October ignites crypto's most explosive gains. This year could be off the charts. Don't let this opportunity pass you by. In crypto, timing is everything.

Go here to discover the #1 crypto set to dominate Uptober.
08/09/2024$3.46$3.28
-5.20%		$3.53$3.25459,602 shs$734.33 million
08/08/2024$3.32$3.46
+4.22%		$3.48$3.32492,285 shs$774.63 million
08/07/2024$3.40$3.32
-2.35%		$3.60$3.32528,334 shs$743.28 million
08/06/2024$3.17$3.40
+7.26%		$3.44$3.19615,266 shs$761.19 million
08/05/2024$3.45$3.17
-8.12%		$3.30$3.001.36 million shs$709.70 million
08/02/2024$3.58$3.45
-3.63%		$3.57$3.321.16 million shs$772.39 million
08/01/2024$3.77$3.58
-5.04%		$3.74$3.54483,506 shs$801.49 million
07/31/2024$3.61$3.77
+4.43%		$3.86$3.491.31 million shs$844.03 million
07/30/2024$3.67$3.61
-1.63%		$3.69$3.53540,288 shs$808.21 million
07/29/2024$3.72$3.67
-1.34%		$3.73$3.58557,156 shs$821.64 million
07/26/2024$3.64$3.72
+2.20%		$3.74$3.60333,729 shs$832.83 million
07/25/2024$3.60$3.64
+1.11%		$3.82$3.53646,215 shs$814.92 million
07/24/2024$3.68$3.60
-2.17%		$3.75$3.54465,836 shs$805.97 million
07/23/2024$3.79$3.68
-2.90%		$3.83$3.62748,228 shs$823.88 million
07/22/2024$3.67$3.79
+3.27%		$3.81$3.58722,793 shs$848.51 million
07/19/2024$3.72$3.67
-1.34%		$3.78$3.60665,584 shs$821.64 million
07/18/2024$3.65$3.72
+1.92%		$3.87$3.621.19 million shs$832.83 million
07/17/2024$3.56$3.65
+2.53%		$3.74$3.381.02 million shs$817.16 million
07/16/2024$3.60$3.56
-1.11%		$3.59$3.34991,273 shs$797.01 million
07/15/2024$3.26$3.60
+10.43%		$3.67$3.221.81 million shs$805.97 million
07/12/2024$3.27$3.26
-0.31%		$3.39$3.17907,291 shs$729.85 million
07/11/2024$3.11$3.27
+5.14%		$3.30$3.111.19 million shs$732.09 million
07/10/2024$3.06$3.11
+1.63%		$3.23$3.04816,109 shs$696.27 million
07/09/2024$3.13$3.06
-2.24%		$3.15$2.951.23 million shs$685.07 million
07/08/2024$3.29$3.13
-4.86%		$3.32$3.101.18 million shs$700.74 million
07/05/2024$3.12$3.29
+5.45%		$3.47$3.171.51 million shs$736.57 million

Related Companies:

This page (NASDAQ:CVAC) was last updated on 10/6/2024 by MarketBeat.com Staff
From Our Partners
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
How much money are you leaving on the table from the stocks you already own?
Charles Payne here, and I want to let you in on a time-tested trading method that can be used to generate cash...
Unstoppable Prosperity | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...
Porter & Company | Sponsored
Golden Equation: Volatility = Opportunity
When the market swings wildly, most investors panic… But it doesn't have to be this way. You see, when t...
Prosper Trading Academy | Sponsored
AI expert reveals new Nvidia prediction
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored