CureVac N.V. (CVAC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CVAC Historical Return
If you invested $1000 in CureVac N.V. (CVAC) since IPO date, it would be worth $83.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $126.77, while $1000 invested 1 year ago would be worth $872.66. This corresponds to total returns of -91.66%, -87.32%, -12.73%, respectively, with annualized returns of -32.81%, -33.82%, -12.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CVAC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 06, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 728,780 |
| January 05, 2026 | 4.57 | 4.66 | 4.66 | 4.67 | 4.57 | 1.15M |
| January 02, 2026 | 4.52 | 4.67 | 4.67 | 4.68 | 4.48 | 1.55M |
| December 31, 2025 | 4.45 | 4.52 | 4.52 | 4.55 | 4.43 | 1.9M |
| December 30, 2025 | 4.37 | 4.48 | 4.48 | 4.51 | 4.32 | 1.18M |
| December 29, 2025 | 4.29 | 4.32 | 4.32 | 4.33 | 4.26 | 643,943 |
| December 26, 2025 | 4.31 | 4.3 | 4.3 | 4.35 | 4.26 | 318,100 |
| December 24, 2025 | 4.25 | 4.31 | 4.31 | 4.35 | 4.24 | 474,442 |
| December 23, 2025 | 4.12 | 4.21 | 4.21 | 4.36 | 4.11 | 2.15M |
| December 22, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4 | 3.05M |
| December 19, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.08 | 2.79M |
| December 18, 2025 | 4.15 | 4.28 | 4.28 | 4.31 | 4.07 | 1.34M |
| December 17, 2025 | 4.66 | 4.13 | 4.13 | 4.66 | 4.13 | 1.61M |
| December 16, 2025 | 4.97 | 4.82 | 4.82 | 4.98 | 4.77 | 1.74M |
| December 15, 2025 | 5.04 | 5 | 5 | 5.06 | 4.98 | 1.38M |
| December 12, 2025 | 5.12 | 5.05 | 5.05 | 5.16 | 5.05 | 644,428 |
| December 11, 2025 | 5.12 | 5.12 | 5.12 | 5.2 | 5.1 | 506,714 |
| December 10, 2025 | 5.12 | 5.11 | 5.11 | 5.14 | 5.05 | 553,500 |
| December 09, 2025 | 5.16 | 5.12 | 5.12 | 5.21 | 5.11 | 1.08M |
| December 08, 2025 | 5.2 | 5.21 | 5.21 | 5.31 | 5.17 | 930,141 |
| December 05, 2025 | 5.12 | 5.12 | 5.12 | 5.16 | 5.1 | 405,652 |
| December 04, 2025 | 5.16 | 5.12 | 5.12 | 5.22 | 5.12 | 591,848 |
| December 03, 2025 | 5.13 | 5.16 | 5.16 | 5.23 | 5.13 | 1.48M |
| December 02, 2025 | 5.2 | 5.11 | 5.11 | 5.2 | 5.11 | 936,406 |
| December 01, 2025 | 5.37 | 5.2 | 5.2 | 5.43 | 5.18 | 7.24M |
| November 28, 2025 | 5.44 | 5.49 | 5.49 | 5.55 | 5.43 | 5.37M |
| November 26, 2025 | 5.29 | 5.48 | 5.48 | 5.49 | 5.26 | 5.05M |
| November 25, 2025 | 5.11 | 5.28 | 5.28 | 5.29 | 5.07 | 1.92M |
| November 24, 2025 | 5 | 5.11 | 5.11 | 5.15 | 4.95 | 1.3M |
| November 21, 2025 | 5.11 | 5.03 | 5.03 | 5.16 | 5.01 | 1.38M |
| November 20, 2025 | 5.24 | 5.12 | 5.12 | 5.25 | 5.12 | 1.16M |
| November 19, 2025 | 5.21 | 5.22 | 5.22 | 5.26 | 5.21 | 727,445 |
| November 18, 2025 | 5.27 | 5.23 | 5.23 | 5.29 | 5.23 | 832,300 |
| November 17, 2025 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | 748,919 |
| November 14, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.26 | 579,439 |
| November 13, 2025 | 5.32 | 5.3 | 5.3 | 5.35 | 5.3 | 659,200 |
| November 12, 2025 | 5.28 | 5.34 | 5.34 | 5.39 | 5.25 | 796,428 |
| November 11, 2025 | 5.21 | 5.28 | 5.28 | 5.3 | 5.21 | 876,745 |
| November 10, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.19 | 653,500 |
| November 07, 2025 | 5.18 | 5.21 | 5.21 | 5.25 | 5.18 | 665,645 |
| November 06, 2025 | 5.27 | 5.25 | 5.25 | 5.27 | 5.17 | 686,640 |
| November 05, 2025 | 5.3 | 5.27 | 5.27 | 5.3 | 5.27 | 482,800 |
| November 04, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.29 | 821,827 |
| November 03, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.29 | 1.18M |
| October 31, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.34 | 586,800 |
| October 30, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.33 | 866,900 |
| October 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | 469,441 |
| October 28, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.35 | 388,300 |
| October 27, 2025 | 5.37 | 5.38 | 5.38 | 5.38 | 5.36 | 452,800 |
| October 24, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.36 | 191,203 |
| October 23, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.38 | 351,007 |
| October 22, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.37 | 354,212 |
| October 21, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.34 | 418,726 |
| October 20, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.35 | 444,819 |
| October 17, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.34 | 514,934 |
| October 16, 2025 | 5.4 | 5.37 | 5.37 | 5.41 | 5.34 | 648,223 |
| October 15, 2025 | 5.37 | 5.4 | 5.4 | 5.41 | 5.37 | 355,100 |
| October 14, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.35 | 434,615 |
| October 13, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.36 | 383,990 |
| October 10, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.35 | 449,113 |
AD
