Below are the 892 trading days of historical prices for CVAC.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 892 | NASDAQ | CVAC | Fri, Mar 1, 2024 | 3.44 | 3.52 | 3.39 | 3.42 | 891 | NASDAQ | CVAC | Thu, Feb 29, 2024 | 3.48 | 3.54 | 3.38 | 3.42 | 890 | NASDAQ | CVAC | Wed, Feb 28, 2024 | 3.57 | 3.61 | 3.45 | 3.51 | 889 | NASDAQ | CVAC | Tue, Feb 27, 2024 | 3.50 | 3.66 | 3.41 | 3.58 | 888 | NASDAQ | CVAC | Mon, Feb 26, 2024 | 3.32 | 3.46 | 3.31 | 3.42 | 887 | NASDAQ | CVAC | Fri, Feb 23, 2024 | 3.37 | 3.39 | 3.27 | 3.30 | 886 | NASDAQ | CVAC | Thu, Feb 22, 2024 | 3.40 | 3.45 | 3.35 | 3.38 | 885 | NASDAQ | CVAC | Wed, Feb 21, 2024 | 3.46 | 3.51 | 3.40 | 3.42 | 884 | NASDAQ | CVAC | Tue, Feb 20, 2024 | 3.40 | 3.51 | 3.39 | 3.47 | 883 | NASDAQ | CVAC | Fri, Feb 16, 2024 | 3.50 | 3.50 | 3.39 | 3.43 | 882 | NASDAQ | CVAC | Thu, Feb 15, 2024 | 3.43 | 3.56 | 3.40 | 3.46 | 881 | NASDAQ | CVAC | Wed, Feb 14, 2024 | 3.41 | 3.50 | 3.39 | 3.43 | 880 | NASDAQ | CVAC | Tue, Feb 13, 2024 | 3.47 | 3.52 | 3.36 | 3.39 | 879 | NASDAQ | CVAC | Mon, Feb 12, 2024 | 3.45 | 3.54 | 3.41 | 3.49 | 878 | NASDAQ | CVAC | Fri, Feb 9, 2024 | 3.50 | 3.54 | 3.38 | 3.43 | 877 | NASDAQ | CVAC | Thu, Feb 8, 2024 | 3.48 | 3.54 | 3.42 | 3.48 | 876 | NASDAQ | CVAC | Wed, Feb 7, 2024 | 3.63 | 3.64 | 3.35 | 3.49 | 875 | NASDAQ | CVAC | Tue, Feb 6, 2024 | 3.53 | 3.65 | 3.50 | 3.55 | 874 | NASDAQ | CVAC | Mon, Feb 5, 2024 | 3.45 | 3.51 | 3.38 | 3.46 | 873 | NASDAQ | CVAC | Fri, Feb 2, 2024 | 3.56 | 3.56 | 3.42 | 3.51 | 872 | NASDAQ | CVAC | Thu, Feb 1, 2024 | 3.61 | 3.63 | 3.49 | 3.58 | 871 | NASDAQ | CVAC | Wed, Jan 31, 2024 | 3.64 | 3.76 | 3.54 | 3.59 | 870 | NASDAQ | CVAC | Tue, Jan 30, 2024 | 3.70 | 3.74 | 3.59 | 3.65 | 869 | NASDAQ | CVAC | Mon, Jan 29, 2024 | 3.59 | 3.74 | 3.45 | 3.70 | 868 | NASDAQ | CVAC | Fri, Jan 26, 2024 | 3.67 | 3.71 | 3.52 | 3.57 | 867 | NASDAQ | CVAC | Thu, Jan 25, 2024 | 3.61 | 3.76 | 3.54 | 3.67 | 866 | NASDAQ | CVAC | Wed, Jan 24, 2024 | 3.72 | 3.78 | 3.57 | 3.60 | 865 | NASDAQ | CVAC | Tue, Jan 23, 2024 | 3.82 | 3.86 | 3.60 | 3.69 | 864 | NASDAQ | CVAC | Mon, Jan 22, 2024 | 3.66 | 3.86 | 3.61 | 3.80 | 863 | NASDAQ | CVAC | Fri, Jan 19, 2024 | 3.60 | 3.67 | 3.52 | 3.64 | 862 | NASDAQ | CVAC | Thu, Jan 18, 2024 | 3.81 | 3.81 | 3.58 | 3.64 | 861 | NASDAQ | CVAC | Wed, Jan 17, 2024 | 3.69 | 3.83 | 3.58 | 3.79 | 860 | NASDAQ | CVAC | Tue, Jan 16, 2024 | 3.83 | 3.86 | 3.62 | 3.69 | 859 | NASDAQ | CVAC | Fri, Jan 12, 2024 | 3.74 | 4.00 | 3.71 | 3.88 | 858 | NASDAQ | CVAC | Thu, Jan 11, 2024 | 3.86 | 3.86 | 3.61 | 3.62 | 857 | NASDAQ | CVAC | Wed, Jan 10, 2024 | 4.00 | 4.03 | 3.80 | 3.86 | 856 | NASDAQ | CVAC | Tue, Jan 9, 2024 | 4.20 | 4.20 | 3.95 | 3.99 | 855 | NASDAQ | CVAC | Mon, Jan 8, 2024 | 4.26 | 4.32 | 4.17 | 4.24 | 854 | NASDAQ | CVAC | Fri, Jan 5, 2024 | 4.25 | 4.43 | 4.05 | 4.34 | 853 | NASDAQ | CVAC | Thu, Jan 4, 2024 | 4.20 | 4.30 | 4.16 | 4.22 | 852 | NASDAQ | CVAC | Wed, Jan 3, 2024 | 4.17 | 4.26 | 4.13 | 4.17 | 851 | NASDAQ | CVAC | Tue, Jan 2, 2024 | 4.25 | 4.46 | 4.17 | 4.19 | 850 | NASDAQ | CVAC | Fri, Dec 29, 2023 | 4.29 | 4.33 | 4.15 | 4.21 | 849 | NASDAQ | CVAC | Thu, Dec 28, 2023 | 4.24 | 4.36 | 4.20 | 4.28 | 848 | NASDAQ | CVAC | Wed, Dec 27, 2023 | 4.14 | 4.28 | 4.10 | 4.24 | 847 | NASDAQ | CVAC | Tue, Dec 26, 2023 | 4.11 | 4.19 | 4.02 | 4.08 | 846 | NASDAQ | CVAC | Fri, Dec 22, 2023 | 4.09 | 4.23 | 4.03 | 4.06 | 845 | NASDAQ | CVAC | Thu, Dec 21, 2023 | 4.19 | 4.19 | 3.99 | 4.09 | 844 | NASDAQ | CVAC | Wed, Dec 20, 2023 | 4.26 | 4.30 | 3.94 | 3.96 | 843 | NASDAQ | CVAC | Tue, Dec 19, 2023 | 3.61 | 4.68 | 3.41 | 4.10 | 842 | NASDAQ | CVAC | Mon, Dec 18, 2023 | 6.13 | 6.24 | 5.69 | 5.82 | 841 | NASDAQ | CVAC | Fri, Dec 15, 2023 | 5.81 | 6.30 | 5.81 | 6.12 | 840 | NASDAQ | CVAC | Thu, Dec 14, 2023 | 5.41 | 5.93 | 5.41 | 5.78 | 839 | NASDAQ | CVAC | Wed, Dec 13, 2023 | 5.31 | 5.41 | 5.04 | 5.29 | 838 | NASDAQ | CVAC | Tue, Dec 12, 2023 | 5.23 | 5.41 | 5.19 | 5.31 | 837 | NASDAQ | CVAC | Mon, Dec 11, 2023 | 5.44 | 5.46 | 5.22 | 5.23 | 836 | NASDAQ | CVAC | Fri, Dec 8, 2023 | 5.52 | 5.62 | 5.45 | 5.48 | 835 | NASDAQ | CVAC | Thu, Dec 7, 2023 | 5.49 | 5.57 | 5.49 | 5.54 | 834 | NASDAQ | CVAC | Wed, Dec 6, 2023 | 5.48 | 5.60 | 5.41 | 5.47 | 833 | NASDAQ | CVAC | Tue, Dec 5, 2023 | 5.60 | 5.73 | 5.41 | 5.42 | 832 | NASDAQ | CVAC | Mon, Dec 4, 2023 | 5.48 | 5.57 | 5.39 | 5.56 | 831 | NASDAQ | CVAC | Fri, Dec 1, 2023 | 5.37 | 5.55 | 5.35 | 5.50 | 830 | NASDAQ | CVAC | Thu, Nov 30, 2023 | 5.40 | 5.52 | 5.36 | 5.40 | 829 | NASDAQ | CVAC | Wed, Nov 29, 2023 | 5.53 | 5.58 | 5.33 | 5.38 | 828 | NASDAQ | CVAC | Tue, Nov 28, 2023 | 5.50 | 5.56 | 5.37 | 5.50 | 827 | NASDAQ | CVAC | Mon, Nov 27, 2023 | 5.53 | 5.53 | 5.37 | 5.49 | 826 | NASDAQ | CVAC | Fri, Nov 24, 2023 | 5.47 | 5.58 | 5.46 | 5.51 | 825 | NASDAQ | CVAC | Wed, Nov 22, 2023 | 5.52 | 5.52 | 5.41 | 5.45 | 824 | NASDAQ | CVAC | Tue, Nov 21, 2023 | 5.57 | 5.57 | 5.41 | 5.49 | 823 | NASDAQ | CVAC | Mon, Nov 20, 2023 | 5.66 | 5.71 | 5.46 | 5.57 | 822 | NASDAQ | CVAC | Fri, Nov 17, 2023 | 5.50 | 5.61 | 5.46 | 5.59 | 821 | NASDAQ | CVAC | Thu, Nov 16, 2023 | 5.47 | 5.66 | 5.39 | 5.48 | 820 | NASDAQ | CVAC | Wed, Nov 15, 2023 | 5.67 | 5.80 | 5.47 | 5.53 | 819 | NASDAQ | CVAC | Tue, Nov 14, 2023 | 5.70 | 5.96 | 5.39 | 5.66 | 818 | NASDAQ | CVAC | Mon, Nov 13, 2023 | 5.41 | 5.52 | 5.20 | 5.51 | 817 | NASDAQ | CVAC | Fri, Nov 10, 2023 | 5.44 | 5.44 | 5.20 | 5.41 | 816 | NASDAQ | CVAC | Thu, Nov 9, 2023 | 5.59 | 5.60 | 5.37 | 5.45 | 815 | NASDAQ | CVAC | Wed, Nov 8, 2023 | 5.56 | 5.62 | 5.37 | 5.48 | 814 | NASDAQ | CVAC | Tue, Nov 7, 2023 | 5.46 | 5.61 | 5.38 | 5.51 | 813 | NASDAQ | CVAC | Mon, Nov 6, 2023 | 5.80 | 5.87 | 5.39 | 5.48 | 812 | NASDAQ | CVAC | Fri, Nov 3, 2023 | 5.49 | 5.75 | 5.47 | 5.55 | 811 | NASDAQ | CVAC | Thu, Nov 2, 2023 | 5.30 | 5.43 | 5.28 | 5.32 | 810 | NASDAQ | CVAC | Wed, Nov 1, 2023 | 5.31 | 5.52 | 5.24 | 5.24 | 809 | NASDAQ | CVAC | Tue, Oct 31, 2023 | 5.10 | 5.41 | 5.10 | 5.30 | 808 | NASDAQ | CVAC | Mon, Oct 30, 2023 | 5.23 | 5.36 | 4.95 | 5.13 | 807 | NASDAQ | CVAC | Fri, Oct 27, 2023 | 5.44 | 5.57 | 5.09 | 5.15 | 806 | NASDAQ | CVAC | Thu, Oct 26, 2023 | 5.50 | 5.57 | 5.41 | 5.41 | 805 | NASDAQ | CVAC | Wed, Oct 25, 2023 | 5.64 | 5.68 | 5.48 | 5.53 | 804 | NASDAQ | CVAC | Tue, Oct 24, 2023 | 5.53 | 5.75 | 5.52 | 5.69 | 803 | NASDAQ | CVAC | Mon, Oct 23, 2023 | 5.20 | 5.55 | 5.15 | 5.47 | 802 | NASDAQ | CVAC | Fri, Oct 20, 2023 | 5.40 | 5.47 | 5.13 | 5.24 | 801 | NASDAQ | CVAC | Thu, Oct 19, 2023 | 5.50 | 5.54 | 5.32 | 5.42 | 800 | NASDAQ | CVAC | Wed, Oct 18, 2023 | 5.71 | 5.79 | 5.50 | 5.54 | 799 | NASDAQ | CVAC | Tue, Oct 17, 2023 | 5.73 | 5.89 | 5.69 | 5.80 | 798 | NASDAQ | CVAC | Mon, Oct 16, 2023 | 5.91 | 5.95 | 5.73 | 5.79 | 797 | NASDAQ | CVAC | Fri, Oct 13, 2023 | 5.84 | 5.99 | 5.73 | 5.93 | 796 | NASDAQ | CVAC | Thu, Oct 12, 2023 | 6.19 | 6.25 | 5.82 | 5.87 | 795 | NASDAQ | CVAC | Wed, Oct 11, 2023 | 6.20 | 6.34 | 6.02 | 6.10 | 794 | NASDAQ | CVAC | Tue, Oct 10, 2023 | 6.16 | 6.32 | 6.10 | 6.25 | 793 | NASDAQ | CVAC | Mon, Oct 9, 2023 | 6.23 | 6.31 | 6.02 | 6.13 | 792 | NASDAQ | CVAC | Fri, Oct 6, 2023 | 6.23 | 6.44 | 6.19 | 6.35 | 791 | NASDAQ | CVAC | Thu, Oct 5, 2023 | 6.26 | 6.29 | 6.05 | 6.18 | 790 | NASDAQ | CVAC | Wed, Oct 4, 2023 | 6.38 | 6.38 | 6.17 | 6.19 | 789 | NASDAQ | CVAC | Tue, Oct 3, 2023 | 6.37 | 6.42 | 6.11 | 6.30 | 788 | NASDAQ | CVAC | Mon, Oct 2, 2023 | 6.80 | 6.93 | 6.35 | 6.41 | 787 | NASDAQ | CVAC | Fri, Sep 29, 2023 | 6.70 | 6.96 | 6.52 | 6.83 | 786 | NASDAQ | CVAC | Thu, Sep 28, 2023 | 7.29 | 7.44 | 5.47 | 6.50 | 785 | NASDAQ | CVAC | Wed, Sep 27, 2023 | 7.42 | 7.44 | 7.00 | 7.11 | 784 | NASDAQ | CVAC | Tue, Sep 26, 2023 | 7.42 | 7.66 | 7.33 | 7.36 | 783 | NASDAQ | CVAC | Mon, Sep 25, 2023 | 7.43 | 7.54 | 7.37 | 7.42 | 782 | NASDAQ | CVAC | Fri, Sep 22, 2023 | 7.44 | 7.70 | 7.40 | 7.49 | 781 | NASDAQ | CVAC | Thu, Sep 21, 2023 | 7.40 | 7.48 | 7.23 | 7.41 | 780 | NASDAQ | CVAC | Wed, Sep 20, 2023 | 7.82 | 7.96 | 7.48 | 7.51 | 779 | NASDAQ | CVAC | Tue, Sep 19, 2023 | 8.00 | 8.04 | 7.67 | 7.73 | 778 | NASDAQ | CVAC | Mon, Sep 18, 2023 | 8.04 | 8.04 | 7.71 | 7.76 | 777 | NASDAQ | CVAC | Fri, Sep 15, 2023 | 8.12 | 8.25 | 7.98 | 8.01 | 776 | NASDAQ | CVAC | Thu, Sep 14, 2023 | 8.01 | 8.20 | 7.95 | 8.12 | 775 | NASDAQ | CVAC | Wed, Sep 13, 2023 | 8.16 | 8.33 | 7.88 | 8.00 | 774 | NASDAQ | CVAC | Tue, Sep 12, 2023 | 8.44 | 8.49 | 8.09 | 8.12 | 773 | NASDAQ | CVAC | Mon, Sep 11, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 772 | NASDAQ | CVAC | Fri, Sep 8, 2023 | 8.75 | 8.88 | 8.66 | 8.82 | 771 | NASDAQ | CVAC | Thu, Sep 7, 2023 | 8.84 | 8.84 | 8.64 | 8.77 | 770 | NASDAQ | CVAC | Wed, Sep 6, 2023 | 8.85 | 8.98 | 8.64 | 8.89 | 769 | NASDAQ | CVAC | Tue, Sep 5, 2023 | 8.99 | 9.04 | 8.62 | 8.94 | 768 | NASDAQ | CVAC | Fri, Sep 1, 2023 | 8.99 | 9.17 | 8.87 | 9.09 | 767 | NASDAQ | CVAC | Thu, Aug 31, 2023 | 8.98 | 9.22 | 8.86 | 8.93 | 766 | NASDAQ | CVAC | Wed, Aug 30, 2023 | 8.99 | 9.10 | 8.81 | 8.96 | 765 | NASDAQ | CVAC | Tue, Aug 29, 2023 | 8.94 | 9.09 | 8.80 | 8.99 | 764 | NASDAQ | CVAC | Mon, Aug 28, 2023 | 8.88 | 9.10 | 8.88 | 8.93 | 763 | NASDAQ | CVAC | Fri, Aug 25, 2023 | 8.82 | 8.93 | 8.66 | 8.80 | 762 | NASDAQ | CVAC | Thu, Aug 24, 2023 | 9.15 | 9.20 | 8.79 | 8.79 | 761 | NASDAQ | CVAC | Wed, Aug 23, 2023 | 9.18 | 9.56 | 9.12 | 9.12 | 760 | NASDAQ | CVAC | Tue, Aug 22, 2023 | 8.91 | 9.19 | 8.87 | 9.12 | 759 | NASDAQ | CVAC | Mon, Aug 21, 2023 | 8.95 | 8.99 | 8.55 | 8.89 | 758 | NASDAQ | CVAC | Fri, Aug 18, 2023 | 8.50 | 9.03 | 8.50 | 8.91 | 757 | NASDAQ | CVAC | Thu, Aug 17, 2023 | 9.08 | 9.59 | 8.42 | 8.65 | 756 | NASDAQ | CVAC | Wed, Aug 16, 2023 | 9.14 | 10.14 | 9.14 | 9.41 | 755 | NASDAQ | CVAC | Tue, Aug 15, 2023 | 9.08 | 9.27 | 8.85 | 9.25 | 754 | NASDAQ | CVAC | Mon, Aug 14, 2023 | 8.87 | 9.27 | 8.67 | 9.15 | 753 | NASDAQ | CVAC | Fri, Aug 11, 2023 | 8.85 | 9.15 | 8.75 | 8.99 | 752 | NASDAQ | CVAC | Thu, Aug 10, 2023 | 8.82 | 8.97 | 8.71 | 8.90 | 751 | NASDAQ | CVAC | Wed, Aug 9, 2023 | 8.52 | 9.02 | 8.50 | 8.79 | 750 | NASDAQ | CVAC | Tue, Aug 8, 2023 | 8.39 | 8.54 | 8.15 | 8.50 | 749 | NASDAQ | CVAC | Mon, Aug 7, 2023 | 8.75 | 8.84 | 8.27 | 8.38 | 748 | NASDAQ | CVAC | Fri, Aug 4, 2023 | 8.97 | 9.09 | 8.69 | 8.86 | 747 | NASDAQ | CVAC | Thu, Aug 3, 2023 | 8.75 | 9.01 | 8.69 | 8.94 | 746 | NASDAQ | CVAC | Wed, Aug 2, 2023 | 8.95 | 8.99 | 8.66 | 8.82 | 745 | NASDAQ | CVAC | Tue, Aug 1, 2023 | 9.20 | 9.26 | 8.97 | 9.09 | 744 | NASDAQ | CVAC | Mon, Jul 31, 2023 | 8.70 | 9.32 | 8.68 | 9.28 | 743 | NASDAQ | CVAC | Fri, Jul 28, 2023 | 8.34 | 8.74 | 8.07 | 8.69 | 742 | NASDAQ | CVAC | Thu, Jul 27, 2023 | 8.77 | 8.84 | 8.17 | 8.25 | 741 | NASDAQ | CVAC | Wed, Jul 26, 2023 | 8.90 | 9.05 | 8.49 | 8.51 | 740 | NASDAQ | CVAC | Tue, Jul 25, 2023 | 9.00 | 9.18 | 8.73 | 8.77 | 739 | NASDAQ | CVAC | Mon, Jul 24, 2023 | 9.39 | 9.48 | 8.92 | 9.04 | 738 | NASDAQ | CVAC | Fri, Jul 21, 2023 | 9.61 | 9.70 | 9.27 | 9.39 | 737 | NASDAQ | CVAC | Thu, Jul 20, 2023 | 10.01 | 10.01 | 9.53 | 9.60 | 736 | NASDAQ | CVAC | Wed, Jul 19, 2023 | 9.79 | 10.19 | 9.76 | 9.99 | 735 | NASDAQ | CVAC | Tue, Jul 18, 2023 | 9.85 | 10.08 | 9.72 | 9.78 | 734 | NASDAQ | CVAC | Mon, Jul 17, 2023 | 9.94 | 10.14 | 9.84 | 9.92 | 733 | NASDAQ | CVAC | Fri, Jul 14, 2023 | 10.23 | 10.34 | 9.75 | 9.89 | 732 | NASDAQ | CVAC | Thu, Jul 13, 2023 | 10.25 | 10.55 | 10.08 | 10.24 | 731 | NASDAQ | CVAC | Wed, Jul 12, 2023 | 10.36 | 10.48 | 9.57 | 9.98 | 730 | NASDAQ | CVAC | Tue, Jul 11, 2023 | 10.23 | 10.57 | 10.09 | 10.20 | 729 | NASDAQ | CVAC | Mon, Jul 10, 2023 | 10.28 | 10.70 | 10.13 | 10.29 | 728 | NASDAQ | CVAC | Fri, Jul 7, 2023 | 9.80 | 10.47 | 9.72 | 10.38 | 727 | NASDAQ | CVAC | Thu, Jul 6, 2023 | 10.14 | 10.15 | 9.43 | 9.68 | 726 | NASDAQ | CVAC | Wed, Jul 5, 2023 | 10.75 | 10.77 | 9.97 | 10.23 | 725 | NASDAQ | CVAC | Mon, Jul 3, 2023 | 10.42 | 10.87 | 10.41 | 10.77 | 724 | NASDAQ | CVAC | Fri, Jun 30, 2023 | 11.03 | 11.03 | 10.36 | 10.42 | 723 | NASDAQ | CVAC | Thu, Jun 29, 2023 | 11.28 | 11.35 | 10.83 | 10.88 | 722 | NASDAQ | CVAC | Wed, Jun 28, 2023 | 10.90 | 11.49 | 10.62 | 11.21 | 721 | NASDAQ | CVAC | Tue, Jun 27, 2023 | 11.66 | 11.73 | 9.85 | 10.95 | 720 | NASDAQ | CVAC | Mon, Jun 26, 2023 | 12.11 | 12.27 | 11.57 | 11.60 | 719 | NASDAQ | CVAC | Fri, Jun 23, 2023 | 11.24 | 12.36 | 11.02 | 12.25 | 718 | NASDAQ | CVAC | Thu, Jun 22, 2023 | 11.53 | 11.82 | 11.35 | 11.43 | 717 | NASDAQ | CVAC | Wed, Jun 21, 2023 | 11.35 | 11.84 | 11.22 | 11.70 | 716 | NASDAQ | CVAC | Tue, Jun 20, 2023 | 10.23 | 12.09 | 10.23 | 11.47 | 715 | NASDAQ | CVAC | Fri, Jun 16, 2023 | 9.94 | 10.64 | 9.94 | 10.24 | 714 | NASDAQ | CVAC | Thu, Jun 15, 2023 | 10.11 | 10.26 | 9.87 | 9.94 | 713 | NASDAQ | CVAC | Wed, Jun 14, 2023 | 10.33 | 10.39 | 10.05 | 10.17 | 712 | NASDAQ | CVAC | Tue, Jun 13, 2023 | 9.78 | 10.46 | 9.78 | 10.28 | 711 | NASDAQ | CVAC | Mon, Jun 12, 2023 | 9.75 | 9.99 | 9.43 | 9.73 | 710 | NASDAQ | CVAC | Fri, Jun 9, 2023 | 10.53 | 10.66 | 9.67 | 9.71 | 709 | NASDAQ | CVAC | Thu, Jun 8, 2023 | 10.00 | 10.58 | 10.00 | 10.50 | 708 | NASDAQ | CVAC | Wed, Jun 7, 2023 | 9.84 | 10.01 | 9.69 | 9.92 | 707 | NASDAQ | CVAC | Tue, Jun 6, 2023 | 9.44 | 10.01 | 9.41 | 9.90 | 706 | NASDAQ | CVAC | Mon, Jun 5, 2023 | 9.36 | 9.76 | 9.20 | 9.46 | 705 | NASDAQ | CVAC | Fri, Jun 2, 2023 | 9.33 | 9.42 | 9.14 | 9.36 | 704 | NASDAQ | CVAC | Thu, Jun 1, 2023 | 9.45 | 9.56 | 8.85 | 9.11 | 703 | NASDAQ | CVAC | Wed, May 31, 2023 | 8.88 | 9.99 | 8.88 | 9.65 | 702 | NASDAQ | CVAC | Tue, May 30, 2023 | 9.15 | 9.30 | 8.45 | 8.87 | 701 | NASDAQ | CVAC | Fri, May 26, 2023 | 9.47 | 9.49 | 9.06 | 9.15 | 700 | NASDAQ | CVAC | Thu, May 25, 2023 | 9.93 | 9.93 | 9.12 | 9.43 | 699 | NASDAQ | CVAC | Wed, May 24, 2023 | 10.53 | 10.55 | 9.41 | 9.82 | 698 | NASDAQ | CVAC | Tue, May 23, 2023 | 9.97 | 11.00 | 9.95 | 10.46 | 697 | NASDAQ | CVAC | Mon, May 22, 2023 | 9.34 | 10.14 | 9.27 | 9.67 | 696 | NASDAQ | CVAC | Fri, May 19, 2023 | 8.84 | 9.24 | 8.66 | 9.06 | 695 | NASDAQ | CVAC | Thu, May 18, 2023 | 9.00 | 9.22 | 8.55 | 8.76 | 694 | NASDAQ | CVAC | Wed, May 17, 2023 | 8.94 | 9.21 | 8.69 | 9.10 | 693 | NASDAQ | CVAC | Tue, May 16, 2023 | 8.86 | 9.20 | 8.77 | 8.83 | 692 | NASDAQ | CVAC | Mon, May 15, 2023 | 8.39 | 8.93 | 8.36 | 8.91 | 691 | NASDAQ | CVAC | Fri, May 12, 2023 | 8.75 | 8.80 | 8.34 | 8.36 | 690 | NASDAQ | CVAC | Thu, May 11, 2023 | 8.63 | 8.76 | 8.43 | 8.68 | 689 | NASDAQ | CVAC | Wed, May 10, 2023 | 9.18 | 9.18 | 8.34 | 8.69 | 688 | NASDAQ | CVAC | Tue, May 9, 2023 | 8.29 | 9.24 | 8.29 | 9.10 | 687 | NASDAQ | CVAC | Mon, May 8, 2023 | 8.24 | 8.65 | 8.14 | 8.45 | 686 | NASDAQ | CVAC | Fri, May 5, 2023 | 7.51 | 8.35 | 7.47 | 8.24 | 685 | NASDAQ | CVAC | Thu, May 4, 2023 | 7.00 | 7.47 | 6.85 | 7.41 | 684 | NASDAQ | CVAC | Wed, May 3, 2023 | 6.69 | 7.00 | 6.64 | 6.97 | 683 | NASDAQ | CVAC | Tue, May 2, 2023 | 7.02 | 7.14 | 6.59 | 6.69 | 682 | NASDAQ | CVAC | Mon, May 1, 2023 | 7.32 | 7.38 | 7.00 | 7.00 | 681 | NASDAQ | CVAC | Fri, Apr 28, 2023 | 7.31 | 7.40 | 7.28 | 7.37 | 680 | NASDAQ | CVAC | Thu, Apr 27, 2023 | 7.29 | 7.43 | 7.28 | 7.32 | 679 | NASDAQ | CVAC | Wed, Apr 26, 2023 | 7.15 | 7.32 | 7.13 | 7.27 | 678 | NASDAQ | CVAC | Tue, Apr 25, 2023 | 7.58 | 7.75 | 7.01 | 7.25 | 677 | NASDAQ | CVAC | Mon, Apr 24, 2023 | 7.98 | 8.03 | 7.52 | 7.68 | 676 | NASDAQ | CVAC | Fri, Apr 21, 2023 | 7.97 | 8.05 | 7.84 | 8.00 | 675 | NASDAQ | CVAC | Thu, Apr 20, 2023 | 7.97 | 8.14 | 7.93 | 7.94 | 674 | NASDAQ | CVAC | Wed, Apr 19, 2023 | 7.85 | 8.07 | 7.84 | 8.07 | 673 | NASDAQ | CVAC | Tue, Apr 18, 2023 | 7.95 | 8.04 | 7.65 | 7.95 | 672 | NASDAQ | CVAC | Mon, Apr 17, 2023 | 7.82 | 8.20 | 7.82 | 7.94 | 671 | NASDAQ | CVAC | Fri, Apr 14, 2023 | 7.92 | 8.13 | 7.66 | 7.79 | 670 | NASDAQ | CVAC | Thu, Apr 13, 2023 | 7.52 | 7.93 | 7.51 | 7.90 | 669 | NASDAQ | CVAC | Wed, Apr 12, 2023 | 7.65 | 7.70 | 7.38 | 7.47 | 668 | NASDAQ | CVAC | Tue, Apr 11, 2023 | 7.36 | 7.64 | 7.27 | 7.59 | 667 | NASDAQ | CVAC | Mon, Apr 10, 2023 | 7.16 | 7.43 | 7.07 | 7.38 | 666 | NASDAQ | CVAC | Thu, Apr 6, 2023 | 6.91 | 7.32 | 6.87 | 7.26 | 665 | NASDAQ | CVAC | Wed, Apr 5, 2023 | 6.81 | 7.04 | 6.78 | 6.86 | 664 | NASDAQ | CVAC | Tue, Apr 4, 2023 | 7.09 | 7.27 | 6.84 | 6.85 | 663 | NASDAQ | CVAC | Mon, Apr 3, 2023 | 7.00 | 7.16 | 6.92 | 7.11 | 662 | NASDAQ | CVAC | Fri, Mar 31, 2023 | 6.73 | 7.01 | 6.73 | 6.97 | 661 | NASDAQ | CVAC | Thu, Mar 30, 2023 | 6.80 | 6.99 | 6.66 | 6.67 | 660 | NASDAQ | CVAC | Wed, Mar 29, 2023 | 6.45 | 6.73 | 6.45 | 6.70 | 659 | NASDAQ | CVAC | Tue, Mar 28, 2023 | 6.65 | 6.65 | 6.32 | 6.43 | 658 | NASDAQ | CVAC | Mon, Mar 27, 2023 | 6.53 | 6.74 | 6.53 | 6.69 | 657 | NASDAQ | CVAC | Fri, Mar 24, 2023 | 6.49 | 6.58 | 6.33 | 6.44 | 656 | NASDAQ | CVAC | Thu, Mar 23, 2023 | 6.66 | 6.84 | 6.44 | 6.53 | 655 | NASDAQ | CVAC | Wed, Mar 22, 2023 | 6.93 | 6.93 | 6.49 | 6.50 | 654 | NASDAQ | CVAC | Tue, Mar 21, 2023 | 6.83 | 6.98 | 6.81 | 6.93 | 653 | NASDAQ | CVAC | Mon, Mar 20, 2023 | 6.95 | 7.01 | 6.73 | 6.86 | 652 | NASDAQ | CVAC | Fri, Mar 17, 2023 | 6.89 | 7.03 | 6.73 | 7.03 | 651 | NASDAQ | CVAC | Thu, Mar 16, 2023 | 6.90 | 6.99 | 6.80 | 6.96 | 650 | NASDAQ | CVAC | Wed, Mar 15, 2023 | 6.94 | 7.09 | 6.88 | 7.00 | 649 | NASDAQ | CVAC | Tue, Mar 14, 2023 | 7.22 | 7.26 | 7.02 | 7.25 | 648 | NASDAQ | CVAC | Mon, Mar 13, 2023 | 6.72 | 7.05 | 6.64 | 7.01 | 647 | NASDAQ | CVAC | Fri, Mar 10, 2023 | 7.02 | 7.05 | 6.62 | 6.78 | 646 | NASDAQ | CVAC | Thu, Mar 9, 2023 | 7.26 | 7.32 | 6.68 | 6.74 | 645 | NASDAQ | CVAC | Wed, Mar 8, 2023 | 7.42 | 7.47 | 7.19 | 7.32 | 644 | NASDAQ | CVAC | Tue, Mar 7, 2023 | 7.67 | 7.70 | 7.40 | 7.41 | 643 | NASDAQ | CVAC | Mon, Mar 6, 2023 | 8.18 | 8.25 | 7.61 | 7.69 | 642 | NASDAQ | CVAC | Fri, Mar 3, 2023 | 7.86 | 8.19 | 7.81 | 8.18 | 641 | NASDAQ | CVAC | Thu, Mar 2, 2023 | 8.10 | 8.14 | 7.80 | 7.84 | 640 | NASDAQ | CVAC | Wed, Mar 1, 2023 | 8.56 | 8.74 | 8.12 | 8.13 | 639 | NASDAQ | CVAC | Tue, Feb 28, 2023 | 8.53 | 8.67 | 8.51 | 8.64 | 638 | NASDAQ | CVAC | Mon, Feb 27, 2023 | 8.60 | 8.66 | 8.50 | 8.56 | 637 | NASDAQ | CVAC | Fri, Feb 24, 2023 | 8.55 | 8.68 | 8.52 | 8.55 | 636 | NASDAQ | CVAC | Thu, Feb 23, 2023 | 8.77 | 8.77 | 8.58 | 8.66 | 635 | NASDAQ | CVAC | Wed, Feb 22, 2023 | 8.67 | 8.84 | 8.64 | 8.75 | 634 | NASDAQ | CVAC | Tue, Feb 21, 2023 | 8.85 | 8.89 | 8.73 | 8.78 | 633 | NASDAQ | CVAC | Fri, Feb 17, 2023 | 8.85 | 8.94 | 8.74 | 8.91 | 632 | NASDAQ | CVAC | Thu, Feb 16, 2023 | 8.84 | 9.11 | 8.82 | 8.88 | 631 | NASDAQ | CVAC | Wed, Feb 15, 2023 | 9.09 | 9.09 | 8.83 | 8.86 | 630 | NASDAQ | CVAC | Tue, Feb 14, 2023 | 8.85 | 9.04 | 8.79 | 9.01 | 629 | NASDAQ | CVAC | Mon, Feb 13, 2023 | 8.93 | 9.11 | 8.84 | 8.90 | 628 | NASDAQ | CVAC | Fri, Feb 10, 2023 | 8.76 | 9.13 | 8.74 | 8.91 | 627 | NASDAQ | CVAC | Thu, Feb 9, 2023 | 9.24 | 9.32 | 8.78 | 8.84 | 626 | NASDAQ | CVAC | Wed, Feb 8, 2023 | 9.39 | 9.45 | 9.10 | 9.15 | 625 | NASDAQ | CVAC | Tue, Feb 7, 2023 | 9.88 | 9.99 | 8.76 | 9.38 | 624 | NASDAQ | CVAC | Mon, Feb 6, 2023 | 10.92 | 11.16 | 10.57 | 10.58 | 623 | NASDAQ | CVAC | Fri, Feb 3, 2023 | 11.47 | 11.83 | 11.01 | 11.06 | 622 | NASDAQ | CVAC | Thu, Feb 2, 2023 | 11.44 | 11.91 | 11.42 | 11.68 | 621 | NASDAQ | CVAC | Wed, Feb 1, 2023 | 10.82 | 11.79 | 10.73 | 11.79 | 620 | NASDAQ | CVAC | Tue, Jan 31, 2023 | 11.38 | 11.75 | 10.65 | 10.74 | 619 | NASDAQ | CVAC | Mon, Jan 30, 2023 | 12.00 | 12.48 | 11.52 | 11.58 | 618 | NASDAQ | CVAC | Fri, Jan 27, 2023 | 11.22 | 11.62 | 11.18 | 11.39 | 617 | NASDAQ | CVAC | Thu, Jan 26, 2023 | 11.22 | 11.39 | 10.85 | 11.25 | 616 | NASDAQ | CVAC | Wed, Jan 25, 2023 | 10.04 | 11.25 | 9.99 | 11.09 | 615 | NASDAQ | CVAC | Tue, Jan 24, 2023 | 10.08 | 10.49 | 10.08 | 10.23 | 614 | NASDAQ | CVAC | Mon, Jan 23, 2023 | 10.48 | 10.48 | 9.83 | 10.30 | 613 | NASDAQ | CVAC | Fri, Jan 20, 2023 | 10.56 | 10.74 | 10.21 | 10.46 | 612 | NASDAQ | CVAC | Thu, Jan 19, 2023 | 10.40 | 10.69 | 9.60 | 10.35 | 611 | NASDAQ | CVAC | Wed, Jan 18, 2023 | 9.42 | 9.63 | 9.30 | 9.48 | 610 | NASDAQ | CVAC | Tue, Jan 17, 2023 | 10.04 | 10.09 | 9.46 | 9.78 | 609 | NASDAQ | CVAC | Fri, Jan 13, 2023 | 10.65 | 10.81 | 9.95 | 10.24 | 608 | NASDAQ | CVAC | Thu, Jan 12, 2023 | 11.26 | 11.35 | 10.31 | 10.70 | 607 | NASDAQ | CVAC | Wed, Jan 11, 2023 | 12.68 | 12.79 | 11.04 | 12.50 | 606 | NASDAQ | CVAC | Tue, Jan 10, 2023 | 11.89 | 12.60 | 11.10 | 12.49 | 605 | NASDAQ | CVAC | Mon, Jan 9, 2023 | 10.12 | 11.14 | 9.83 | 10.36 | 604 | NASDAQ | CVAC | Fri, Jan 6, 2023 | 7.19 | 8.30 | 6.86 | 8.26 | 603 | NASDAQ | CVAC | Thu, Jan 5, 2023 | 6.54 | 6.55 | 6.25 | 6.38 | 602 | NASDAQ | CVAC | Wed, Jan 4, 2023 | 6.42 | 6.62 | 6.35 | 6.58 | 601 | NASDAQ | CVAC | Tue, Jan 3, 2023 | 6.31 | 6.64 | 6.20 | 6.38 | 600 | NASDAQ | CVAC | Fri, Dec 30, 2022 | 5.99 | 6.25 | 5.84 | 6.03 | 599 | NASDAQ | CVAC | Thu, Dec 29, 2022 | 5.88 | 6.39 | 5.83 | 6.14 | 598 | NASDAQ | CVAC | Wed, Dec 28, 2022 | 5.74 | 5.91 | 5.70 | 5.75 | 597 | NASDAQ | CVAC | Tue, Dec 27, 2022 | 6.27 | 6.30 | 5.63 | 5.75 | 596 | NASDAQ | CVAC | Fri, Dec 23, 2022 | 6.45 | 6.56 | 6.27 | 6.29 | 595 | NASDAQ | CVAC | Thu, Dec 22, 2022 | 6.57 | 6.67 | 6.39 | 6.53 | 594 | NASDAQ | CVAC | Wed, Dec 21, 2022 | 6.45 | 6.77 | 6.45 | 6.68 | 593 | NASDAQ | CVAC | Tue, Dec 20, 2022 | 6.58 | 6.83 | 6.38 | 6.45 | 592 | NASDAQ | CVAC | Mon, Dec 19, 2022 | 6.81 | 6.99 | 6.58 | 6.60 | 591 | NASDAQ | CVAC | Fri, Dec 16, 2022 | 6.75 | 6.93 | 6.52 | 6.81 | 590 | NASDAQ | CVAC | Thu, Dec 15, 2022 | 7.07 | 7.17 | 6.75 | 6.77 | 589 | NASDAQ | CVAC | Wed, Dec 14, 2022 | 8.18 | 8.18 | 7.05 | 7.17 | 588 | NASDAQ | CVAC | Tue, Dec 13, 2022 | 8.00 | 8.37 | 8.00 | 8.08 | 587 | NASDAQ | CVAC | Mon, Dec 12, 2022 | 7.91 | 7.97 | 7.47 | 7.74 | 586 | NASDAQ | CVAC | Fri, Dec 9, 2022 | 8.05 | 8.25 | 7.93 | 7.98 | 585 | NASDAQ | CVAC | Thu, Dec 8, 2022 | 7.57 | 8.16 | 7.55 | 8.10 | 584 | NASDAQ | CVAC | Wed, Dec 7, 2022 | 7.34 | 7.61 | 7.31 | 7.58 | 583 | NASDAQ | CVAC | Tue, Dec 6, 2022 | 7.53 | 7.55 | 7.32 | 7.46 | 582 | NASDAQ | CVAC | Mon, Dec 5, 2022 | 7.63 | 7.73 | 7.53 | 7.60 | 581 | NASDAQ | CVAC | Fri, Dec 2, 2022 | 7.53 | 7.79 | 7.47 | 7.70 | 580 | NASDAQ | CVAC | Thu, Dec 1, 2022 | 7.30 | 7.81 | 7.23 | 7.67 | 579 | NASDAQ | CVAC | Wed, Nov 30, 2022 | 7.19 | 7.34 | 6.81 | 7.25 | 578 | NASDAQ | CVAC | Tue, Nov 29, 2022 | 7.04 | 7.13 | 6.89 | 6.98 | 577 | NASDAQ | CVAC | Mon, Nov 28, 2022 | 7.38 | 7.42 | 6.95 | 7.02 | 576 | NASDAQ | CVAC | Fri, Nov 25, 2022 | 7.61 | 7.69 | 7.34 | 7.47 | 575 | NASDAQ | CVAC | Wed, Nov 23, 2022 | 7.56 | 7.80 | 7.47 | 7.63 | 574 | NASDAQ | CVAC | Tue, Nov 22, 2022 | 7.88 | 7.88 | 7.46 | 7.61 | 573 | NASDAQ | CVAC | Mon, Nov 21, 2022 | 8.06 | 8.20 | 7.76 | 7.95 | 572 | NASDAQ | CVAC | Fri, Nov 18, 2022 | 8.46 | 8.47 | 8.01 | 8.16 | 571 | NASDAQ | CVAC | Thu, Nov 17, 2022 | 7.95 | 8.65 | 7.95 | 8.50 | 570 | NASDAQ | CVAC | Wed, Nov 16, 2022 | 7.85 | 8.32 | 7.46 | 8.17 | 569 | NASDAQ | CVAC | Tue, Nov 15, 2022 | 8.55 | 8.55 | 7.73 | 8.07 | 568 | NASDAQ | CVAC | Mon, Nov 14, 2022 | 7.40 | 8.32 | 7.38 | 8.27 | 567 | NASDAQ | CVAC | Fri, Nov 11, 2022 | 7.56 | 8.11 | 7.33 | 7.35 | 566 | NASDAQ | CVAC | Thu, Nov 10, 2022 | 7.22 | 7.41 | 6.94 | 7.36 | 565 | NASDAQ | CVAC | Wed, Nov 9, 2022 | 7.30 | 7.43 | 6.90 | 7.00 | 564 | NASDAQ | CVAC | Tue, Nov 8, 2022 | 7.38 | 7.64 | 7.21 | 7.31 | 563 | NASDAQ | CVAC | Mon, Nov 7, 2022 | 7.20 | 7.38 | 7.09 | 7.34 | 562 | NASDAQ | CVAC | Fri, Nov 4, 2022 | 7.21 | 7.33 | 7.00 | 7.20 | 561 | NASDAQ | CVAC | Thu, Nov 3, 2022 | 7.13 | 7.25 | 6.98 | 6.98 | 560 | NASDAQ | CVAC | Wed, Nov 2, 2022 | 7.27 | 7.55 | 7.12 | 7.18 | 559 | NASDAQ | CVAC | Tue, Nov 1, 2022 | 7.36 | 7.61 | 7.25 | 7.26 | 558 | NASDAQ | CVAC | Mon, Oct 31, 2022 | 7.64 | 7.64 | 7.20 | 7.28 | 557 | NASDAQ | CVAC | Fri, Oct 28, 2022 | 7.44 | 7.65 | 7.38 | 7.60 | 556 | NASDAQ | CVAC | Thu, Oct 27, 2022 | 7.67 | 7.85 | 7.49 | 7.51 | 555 | NASDAQ | CVAC | Wed, Oct 26, 2022 | 7.49 | 7.74 | 7.40 | 7.60 | 554 | NASDAQ | CVAC | Tue, Oct 25, 2022 | 7.45 | 7.67 | 7.37 | 7.48 | 553 | NASDAQ | CVAC | Mon, Oct 24, 2022 | 7.43 | 7.53 | 6.95 | 7.44 | 552 | NASDAQ | CVAC | Fri, Oct 21, 2022 | 7.23 | 7.49 | 7.16 | 7.49 | 551 | NASDAQ | CVAC | Thu, Oct 20, 2022 | 7.32 | 7.48 | 7.08 | 7.21 | 550 | NASDAQ | CVAC | Wed, Oct 19, 2022 | 7.63 | 7.63 | 7.24 | 7.33 | 549 | NASDAQ | CVAC | Tue, Oct 18, 2022 | 7.80 | 7.89 | 7.62 | 7.68 | 548 | NASDAQ | CVAC | Mon, Oct 17, 2022 | 7.77 | 7.79 | 7.61 | 7.68 | 547 | NASDAQ | CVAC | Fri, Oct 14, 2022 | 7.73 | 7.77 | 7.48 | 7.52 | 546 | NASDAQ | CVAC | Thu, Oct 13, 2022 | 7.51 | 7.77 | 7.24 | 7.67 | 545 | NASDAQ | CVAC | Wed, Oct 12, 2022 | 7.68 | 8.96 | 7.38 | 7.72 | 544 | NASDAQ | CVAC | Tue, Oct 11, 2022 | 7.44 | 7.79 | 7.25 | 7.51 | 543 | NASDAQ | CVAC | Mon, Oct 10, 2022 | 7.67 | 7.75 | 7.28 | 7.51 | 542 | NASDAQ | CVAC | Fri, Oct 7, 2022 | 7.94 | 8.10 | 7.59 | 7.69 | 541 | NASDAQ | CVAC | Thu, Oct 6, 2022 | 8.15 | 8.28 | 7.99 | 8.04 | 540 | NASDAQ | CVAC | Wed, Oct 5, 2022 | 8.25 | 8.28 | 7.98 | 8.22 | 539 | NASDAQ | CVAC | Tue, Oct 4, 2022 | 8.29 | 8.44 | 8.14 | 8.38 | 538 | NASDAQ | CVAC | Mon, Oct 3, 2022 | 7.86 | 8.06 | 7.73 | 7.94 | 537 | NASDAQ | CVAC | Fri, Sep 30, 2022 | 8.00 | 8.33 | 7.88 | 7.88 | 536 | NASDAQ | CVAC | Thu, Sep 29, 2022 | 8.01 | 8.25 | 7.97 | 8.04 | 535 | NASDAQ | CVAC | Wed, Sep 28, 2022 | 7.98 | 8.29 | 7.84 | 8.22 | 534 | NASDAQ | CVAC | Tue, Sep 27, 2022 | 7.83 | 8.08 | 7.74 | 7.93 | 533 | NASDAQ | CVAC | Mon, Sep 26, 2022 | 7.45 | 8.17 | 7.41 | 7.71 | 532 | NASDAQ | CVAC | Fri, Sep 23, 2022 | 7.36 | 7.59 | 6.99 | 7.48 | 531 | NASDAQ | CVAC | Thu, Sep 22, 2022 | 8.67 | 8.72 | 7.53 | 7.55 | 530 | NASDAQ | CVAC | Wed, Sep 21, 2022 | 9.04 | 9.21 | 8.62 | 8.79 | 529 | NASDAQ | CVAC | Tue, Sep 20, 2022 | 8.88 | 9.30 | 8.71 | 9.00 | 528 | NASDAQ | CVAC | Mon, Sep 19, 2022 | 9.43 | 9.54 | 9.00 | 9.07 | 527 | NASDAQ | CVAC | Fri, Sep 16, 2022 | 9.36 | 9.60 | 9.36 | 9.57 | 526 | NASDAQ | CVAC | Thu, Sep 15, 2022 | 9.61 | 9.74 | 9.48 | 9.64 | 525 | NASDAQ | CVAC | Wed, Sep 14, 2022 | 9.62 | 9.64 | 9.45 | 9.61 | 524 | NASDAQ | CVAC | Tue, Sep 13, 2022 | 9.93 | 9.93 | 9.49 | 9.62 | 523 | NASDAQ | CVAC | Mon, Sep 12, 2022 | 9.80 | 10.18 | 9.80 | 10.11 | 522 | NASDAQ | CVAC | Fri, Sep 9, 2022 | 9.76 | 10.04 | 9.65 | 9.68 | 521 | NASDAQ | CVAC | Thu, Sep 8, 2022 | 9.61 | 9.96 | 9.53 | 9.68 | 520 | NASDAQ | CVAC | Wed, Sep 7, 2022 | 9.45 | 10.06 | 9.44 | 9.78 | 519 | NASDAQ | CVAC | Tue, Sep 6, 2022 | 9.58 | 9.71 | 9.43 | 9.49 | 518 | NASDAQ | CVAC | Fri, Sep 2, 2022 | 10.19 | 10.26 | 9.62 | 9.70 | 517 | NASDAQ | CVAC | Thu, Sep 1, 2022 | 9.73 | 10.04 | 9.35 | 10.03 | 516 | NASDAQ | CVAC | Wed, Aug 31, 2022 | 10.30 | 10.50 | 9.66 | 9.84 | 515 | NASDAQ | CVAC | Tue, Aug 30, 2022 | 10.42 | 10.57 | 9.94 | 10.24 | 514 | NASDAQ | CVAC | Mon, Aug 29, 2022 | 10.13 | 10.49 | 10.11 | 10.38 | 513 | NASDAQ | CVAC | Fri, Aug 26, 2022 | 11.32 | 11.43 | 10.06 | 10.29 | 512 | NASDAQ | CVAC | Thu, Aug 25, 2022 | 11.24 | 11.43 | 10.95 | 11.41 | 511 | NASDAQ | CVAC | Wed, Aug 24, 2022 | 11.33 | 11.56 | 11.18 | 11.19 | 510 | NASDAQ | CVAC | Tue, Aug 23, 2022 | 11.37 | 11.51 | 10.96 | 11.32 | 509 | NASDAQ | CVAC | Mon, Aug 22, 2022 | 12.00 | 12.10 | 11.16 | 11.29 | 508 | NASDAQ | CVAC | Fri, Aug 19, 2022 | 12.48 | 12.55 | 12.03 | 12.08 | 507 | NASDAQ | CVAC | Thu, Aug 18, 2022 | 13.10 | 13.32 | 12.37 | 12.50 | 506 | NASDAQ | CVAC | Wed, Aug 17, 2022 | 13.73 | 13.76 | 13.17 | 13.18 | 505 | NASDAQ | CVAC | Tue, Aug 16, 2022 | 13.55 | 13.82 | 13.10 | 13.74 | 504 | NASDAQ | CVAC | Mon, Aug 15, 2022 | 13.47 | 13.63 | 13.22 | 13.38 | 503 | NASDAQ | CVAC | Fri, Aug 12, 2022 | 13.42 | 13.66 | 13.35 | 13.48 | 502 | NASDAQ | CVAC | Thu, Aug 11, 2022 | 13.80 | 14.19 | 13.24 | 13.39 | 501 | NASDAQ | CVAC | Wed, Aug 10, 2022 | 13.80 | 14.18 | 13.62 | 13.87 | 500 | NASDAQ | CVAC | Tue, Aug 9, 2022 | 13.55 | 13.81 | 13.35 | 13.53 | 499 | NASDAQ | CVAC | Mon, Aug 8, 2022 | 13.75 | 14.31 | 13.47 | 13.92 | 498 | NASDAQ | CVAC | Fri, Aug 5, 2022 | 13.69 | 13.79 | 13.34 | 13.76 | 497 | NASDAQ | CVAC | Thu, Aug 4, 2022 | 12.72 | 13.83 | 12.72 | 13.70 | 496 | NASDAQ | CVAC | Wed, Aug 3, 2022 | 12.70 | 13.07 | 12.52 | 12.65 | 495 | NASDAQ | CVAC | Tue, Aug 2, 2022 | 12.84 | 13.07 | 12.45 | 12.50 | 494 | NASDAQ | CVAC | Mon, Aug 1, 2022 | 13.02 | 13.25 | 12.61 | 12.92 | 493 | NASDAQ | CVAC | Fri, Jul 29, 2022 | 13.40 | 13.51 | 12.97 | 13.00 | 492 | NASDAQ | CVAC | Thu, Jul 28, 2022 | 13.45 | 13.65 | 13.07 | 13.48 | 491 | NASDAQ | CVAC | Wed, Jul 27, 2022 | 13.70 | 13.70 | 13.16 | 13.48 | 490 | NASDAQ | CVAC | Tue, Jul 26, 2022 | 13.28 | 13.61 | 12.86 | 13.58 | 489 | NASDAQ | CVAC | Mon, Jul 25, 2022 | 13.35 | 13.50 | 13.10 | 13.47 | 488 | NASDAQ | CVAC | Fri, Jul 22, 2022 | 13.98 | 14.03 | 13.00 | 13.40 | 487 | NASDAQ | CVAC | Thu, Jul 21, 2022 | 13.73 | 14.06 | 13.71 | 13.94 | 486 | NASDAQ | CVAC | Wed, Jul 20, 2022 | 13.92 | 14.25 | 13.44 | 13.80 | 485 | NASDAQ | CVAC | Tue, Jul 19, 2022 | 13.29 | 14.00 | 13.24 | 13.93 | 484 | NASDAQ | CVAC | Mon, Jul 18, 2022 | 12.58 | 13.26 | 12.58 | 13.16 | 483 | NASDAQ | CVAC | Fri, Jul 15, 2022 | 12.66 | 12.79 | 12.39 | 12.62 | 482 | NASDAQ | CVAC | Thu, Jul 14, 2022 | 12.98 | 13.10 | 12.54 | 12.65 | 481 | NASDAQ | CVAC | Wed, Jul 13, 2022 | 13.01 | 13.69 | 12.79 | 13.09 | 480 | NASDAQ | CVAC | Tue, Jul 12, 2022 | 13.03 | 13.39 | 12.53 | 13.24 | 479 | NASDAQ | CVAC | Mon, Jul 11, 2022 | 14.43 | 14.45 | 13.07 | 13.09 | 478 | NASDAQ | CVAC | Fri, Jul 8, 2022 | 15.18 | 15.60 | 14.17 | 14.60 | 477 | NASDAQ | CVAC | Thu, Jul 7, 2022 | 14.98 | 15.27 | 14.66 | 15.24 | 476 | NASDAQ | CVAC | Wed, Jul 6, 2022 | 14.16 | 15.62 | 14.16 | 14.96 | 475 | NASDAQ | CVAC | Tue, Jul 5, 2022 | 14.30 | 14.74 | 13.86 | 14.09 | 474 | NASDAQ | CVAC | Fri, Jul 1, 2022 | 13.74 | 14.58 | 13.57 | 14.24 | 473 | NASDAQ | CVAC | Thu, Jun 30, 2022 | 13.70 | 13.84 | 13.27 | 13.61 | 472 | NASDAQ | CVAC | Wed, Jun 29, 2022 | 13.97 | 14.15 | 13.72 | 13.87 | 471 | NASDAQ | CVAC | Tue, Jun 28, 2022 | 14.01 | 14.25 | 13.77 | 13.94 | 470 | NASDAQ | CVAC | Mon, Jun 27, 2022 | 14.75 | 14.79 | 13.82 | 14.09 | 469 | NASDAQ | CVAC | Fri, Jun 24, 2022 | 15.09 | 15.36 | 14.58 | 14.62 | 468 | NASDAQ | CVAC | Thu, Jun 23, 2022 | 14.38 | 15.02 | 14.26 | 14.93 | 467 | NASDAQ | CVAC | Wed, Jun 22, 2022 | 14.04 | 14.66 | 13.90 | 14.31 | 466 | NASDAQ | CVAC | Tue, Jun 21, 2022 | 14.44 | 14.75 | 14.16 | 14.18 | 465 | NASDAQ | CVAC | Fri, Jun 17, 2022 | 13.61 | 14.68 | 13.50 | 14.27 | 464 | NASDAQ | CVAC | Thu, Jun 16, 2022 | 13.13 | 13.31 | 12.90 | 13.23 | 463 | NASDAQ | CVAC | Wed, Jun 15, 2022 | 13.52 | 13.79 | 13.10 | 13.45 | 462 | NASDAQ | CVAC | Tue, Jun 14, 2022 | 13.41 | 13.59 | 12.95 | 13.51 | 461 | NASDAQ | CVAC | Mon, Jun 13, 2022 | 14.15 | 14.18 | 13.00 | 13.18 | 460 | NASDAQ | CVAC | Fri, Jun 10, 2022 | 15.50 | 15.61 | 14.37 | 14.59 | 459 | NASDAQ | CVAC | Thu, Jun 9, 2022 | 16.43 | 16.56 | 15.50 | 15.65 | 458 | NASDAQ | CVAC | Wed, Jun 8, 2022 | 16.52 | 17.21 | 16.41 | 16.48 | 457 | NASDAQ | CVAC | Tue, Jun 7, 2022 | 16.13 | 16.93 | 16.13 | 16.52 | 456 | NASDAQ | CVAC | Mon, Jun 6, 2022 | 17.90 | 18.04 | 16.01 | 16.33 | 455 | NASDAQ | CVAC | Fri, Jun 3, 2022 | 18.39 | 18.58 | 17.56 | 18.18 | 454 | NASDAQ | CVAC | Thu, Jun 2, 2022 | 18.67 | 19.31 | 18.36 | 18.83 | 453 | NASDAQ | CVAC | Wed, Jun 1, 2022 | 19.03 | 19.67 | 18.43 | 18.60 | 452 | NASDAQ | CVAC | Tue, May 31, 2022 | 19.33 | 19.57 | 18.49 | 18.80 | 451 | NASDAQ | CVAC | Fri, May 27, 2022 | 18.85 | 19.67 | 18.60 | 19.35 | 450 | NASDAQ | CVAC | Thu, May 26, 2022 | 17.46 | 19.17 | 17.35 | 18.85 | 449 | NASDAQ | CVAC | Wed, May 25, 2022 | 18.55 | 18.75 | 17.18 | 17.51 | 448 | NASDAQ | CVAC | Tue, May 24, 2022 | 18.82 | 18.90 | 17.60 | 18.45 | 447 | NASDAQ | CVAC | Mon, May 23, 2022 | 19.25 | 19.61 | 18.92 | 19.09 | 446 | NASDAQ | CVAC | Fri, May 20, 2022 | 19.64 | 20.06 | 18.64 | 18.73 | 445 | NASDAQ | CVAC | Thu, May 19, 2022 | 18.17 | 20.05 | 17.91 | 19.41 | 444 | NASDAQ | CVAC | Wed, May 18, 2022 | 17.51 | 18.24 | 17.22 | 18.01 | 443 | NASDAQ | CVAC | Tue, May 17, 2022 | 16.27 | 17.34 | 16.25 | 17.30 | 442 | NASDAQ | CVAC | Mon, May 16, 2022 | 15.97 | 16.85 | 15.21 | 15.45 | 441 | NASDAQ | CVAC | Fri, May 13, 2022 | 15.84 | 16.09 | 15.47 | 15.66 | 440 | NASDAQ | CVAC | Thu, May 12, 2022 | 14.42 | 16.49 | 14.40 | 15.21 | 439 | NASDAQ | CVAC | Wed, May 11, 2022 | 15.21 | 15.72 | 14.52 | 14.70 | 438 | NASDAQ | CVAC | Tue, May 10, 2022 | 15.57 | 16.51 | 15.26 | 15.44 | 437 | NASDAQ | CVAC | Mon, May 9, 2022 | 15.48 | 16.26 | 15.24 | 15.35 | 436 | NASDAQ | CVAC | Fri, May 6, 2022 | 16.32 | 16.52 | 15.46 | 15.64 | 435 | NASDAQ | CVAC | Thu, May 5, 2022 | 17.62 | 18.07 | 16.24 | 16.62 | 434 | NASDAQ | CVAC | Wed, May 4, 2022 | 17.45 | 17.90 | 16.72 | 17.79 | 433 | NASDAQ | CVAC | Tue, May 3, 2022 | 17.18 | 17.73 | 17.18 | 17.32 | 432 | NASDAQ | CVAC | Mon, May 2, 2022 | 17.14 | 17.72 | 16.32 | 17.18 | 431 | NASDAQ | CVAC | Fri, Apr 29, 2022 | 16.61 | 17.58 | 16.47 | 17.09 | 430 | NASDAQ | CVAC | Thu, Apr 28, 2022 | 16.10 | 16.85 | 15.53 | 16.58 | 429 | NASDAQ | CVAC | Wed, Apr 27, 2022 | 15.99 | 16.32 | 15.46 | 15.99 | 428 | NASDAQ | CVAC | Tue, Apr 26, 2022 | 16.50 | 16.92 | 15.90 | 16.03 | 427 | NASDAQ | CVAC | Mon, Apr 25, 2022 | 16.19 | 17.00 | 16.00 | 16.92 | 426 | NASDAQ | CVAC | Fri, Apr 22, 2022 | 16.62 | 16.97 | 16.11 | 16.18 | 425 | NASDAQ | CVAC | Thu, Apr 21, 2022 | 18.03 | 18.22 | 16.81 | 16.88 | 424 | NASDAQ | CVAC | Wed, Apr 20, 2022 | 16.90 | 17.56 | 16.74 | 17.14 | 423 | NASDAQ | CVAC | Tue, Apr 19, 2022 | 16.24 | 17.51 | 15.98 | 16.94 | 422 | NASDAQ | CVAC | Mon, Apr 18, 2022 | 17.21 | 17.40 | 15.76 | 16.01 | 421 | NASDAQ | CVAC | Thu, Apr 14, 2022 | 18.83 | 18.98 | 17.36 | 17.43 | 420 | NASDAQ | CVAC | Wed, Apr 13, 2022 | 17.44 | 18.75 | 17.40 | 18.49 | 419 | NASDAQ | CVAC | Tue, Apr 12, 2022 | 17.52 | 18.02 | 17.12 | 17.49 | 418 | NASDAQ | CVAC | Mon, Apr 11, 2022 | 17.70 | 18.37 | 16.91 | 17.27 | 417 | NASDAQ | CVAC | Fri, Apr 8, 2022 | 17.65 | 18.03 | 17.29 | 17.69 | 416 | NASDAQ | CVAC | Thu, Apr 7, 2022 | 18.09 | 18.22 | 17.17 | 17.74 | 415 | NASDAQ | CVAC | Wed, Apr 6, 2022 | 18.63 | 18.69 | 17.58 | 18.02 | 414 | NASDAQ | CVAC | Tue, Apr 5, 2022 | 19.59 | 19.70 | 18.96 | 19.00 | 413 | NASDAQ | CVAC | Mon, Apr 4, 2022 | 19.37 | 19.92 | 19.07 | 19.37 | 412 | NASDAQ | CVAC | Fri, Apr 1, 2022 | 19.98 | 20.20 | 18.60 | 19.16 | 411 | NASDAQ | CVAC | Thu, Mar 31, 2022 | 19.45 | 19.81 | 19.23 | 19.61 | 410 | NASDAQ | CVAC | Wed, Mar 30, 2022 | 19.20 | 19.50 | 18.87 | 19.30 | 409 | NASDAQ | CVAC | Tue, Mar 29, 2022 | 19.37 | 19.90 | 18.76 | 19.20 | 408 | NASDAQ | CVAC | Mon, Mar 28, 2022 | 18.86 | 19.36 | 18.31 | 19.11 | 407 | NASDAQ | CVAC | Fri, Mar 25, 2022 | 19.70 | 20.45 | 18.51 | 18.82 | 406 | NASDAQ | CVAC | Thu, Mar 24, 2022 | 19.15 | 19.43 | 18.65 | 19.41 | 405 | NASDAQ | CVAC | Wed, Mar 23, 2022 | 19.34 | 19.74 | 18.59 | 19.15 | 404 | NASDAQ | CVAC | Tue, Mar 22, 2022 | 19.52 | 20.16 | 19.02 | 19.58 | 403 | NASDAQ | CVAC | Mon, Mar 21, 2022 | 20.00 | 20.04 | 18.62 | 19.52 | 402 | NASDAQ | CVAC | Fri, Mar 18, 2022 | 18.62 | 20.49 | 18.40 | 19.92 | 401 | NASDAQ | CVAC | Thu, Mar 17, 2022 | 18.19 | 19.13 | 17.74 | 19.12 | 400 | NASDAQ | CVAC | Wed, Mar 16, 2022 | 17.01 | 18.39 | 17.01 | 18.25 | 399 | NASDAQ | CVAC | Tue, Mar 15, 2022 | 16.27 | 16.53 | 15.71 | 16.52 | 398 | NASDAQ | CVAC | Mon, Mar 14, 2022 | 15.54 | 16.73 | 15.42 | 16.08 | 397 | NASDAQ | CVAC | Fri, Mar 11, 2022 | 17.11 | 17.23 | 15.68 | 15.69 | 396 | NASDAQ | CVAC | Thu, Mar 10, 2022 | 16.37 | 16.98 | 15.92 | 16.77 | 395 | NASDAQ | CVAC | Wed, Mar 9, 2022 | 15.45 | 16.81 | 15.45 | 16.61 | 394 | NASDAQ | CVAC | Tue, Mar 8, 2022 | 14.60 | 15.38 | 14.20 | 15.06 | 393 | NASDAQ | CVAC | Mon, Mar 7, 2022 | 15.50 | 15.93 | 14.72 | 14.73 | 392 | NASDAQ | CVAC | Fri, Mar 4, 2022 | 15.77 | 16.05 | 15.50 | 15.79 | 391 | NASDAQ | CVAC | Thu, Mar 3, 2022 | 17.00 | 17.00 | 15.90 | 16.01 | 390 | NASDAQ | CVAC | Wed, Mar 2, 2022 | 16.35 | 17.06 | 16.10 | 16.81 | 389 | NASDAQ | CVAC | Tue, Mar 1, 2022 | 16.57 | 17.56 | 16.24 | 16.58 | 388 | NASDAQ | CVAC | Mon, Feb 28, 2022 | 16.69 | 17.06 | 16.38 | 16.82 | 387 | NASDAQ | CVAC | Fri, Feb 25, 2022 | 16.94 | 17.39 | 16.48 | 16.77 | 386 | NASDAQ | CVAC | Thu, Feb 24, 2022 | 15.41 | 16.83 | 15.30 | 16.76 | 385 | NASDAQ | CVAC | Wed, Feb 23, 2022 | 17.78 | 17.87 | 16.10 | 16.23 | 384 | NASDAQ | CVAC | Tue, Feb 22, 2022 | 16.44 | 17.85 | 16.11 | 17.57 | 383 | NASDAQ | CVAC | Fri, Feb 18, 2022 | 16.74 | 17.02 | 16.08 | 16.71 | 382 | NASDAQ | CVAC | Thu, Feb 17, 2022 | 17.36 | 17.48 | 16.54 | 16.74 | 381 | NASDAQ | CVAC | Wed, Feb 16, 2022 | 17.63 | 17.79 | 16.94 | 17.64 | 380 | NASDAQ | CVAC | Tue, Feb 15, 2022 | 17.12 | 17.64 | 16.88 | 17.33 | 379 | NASDAQ | CVAC | Mon, Feb 14, 2022 | 17.54 | 17.98 | 16.32 | 16.44 | 378 | NASDAQ | CVAC | Fri, Feb 11, 2022 | 18.30 | 18.57 | 17.22 | 17.52 | 377 | NASDAQ | CVAC | Thu, Feb 10, 2022 | 18.90 | 19.49 | 17.98 | 18.12 | 376 | NASDAQ | CVAC | Wed, Feb 9, 2022 | 18.54 | 19.26 | 18.21 | 18.91 | 375 | NASDAQ | CVAC | Tue, Feb 8, 2022 | 17.76 | 18.34 | 17.25 | 18.00 | 374 | NASDAQ | CVAC | Mon, Feb 7, 2022 | 18.35 | 18.71 | 17.89 | 18.20 | 373 | NASDAQ | CVAC | Fri, Feb 4, 2022 | 18.22 | 18.61 | 17.77 | 18.19 | 372 | NASDAQ | CVAC | Thu, Feb 3, 2022 | 18.99 | 19.15 | 18.04 | 18.14 | 371 | NASDAQ | CVAC | Wed, Feb 2, 2022 | 20.44 | 20.50 | 18.98 | 19.39 | 370 | NASDAQ | CVAC | Tue, Feb 1, 2022 | 19.59 | 20.60 | 19.10 | 20.24 | 369 | NASDAQ | CVAC | Mon, Jan 31, 2022 | 18.18 | 19.56 | 18.13 | 19.31 | 368 | NASDAQ | CVAC | Fri, Jan 28, 2022 | 16.67 | 17.90 | 16.34 | 17.90 | 367 | NASDAQ | CVAC | Thu, Jan 27, 2022 | 17.92 | 18.29 | 16.51 | 16.70 | 366 | NASDAQ | CVAC | Wed, Jan 26, 2022 | 19.17 | 19.56 | 17.67 | 17.79 | 365 | NASDAQ | CVAC | Tue, Jan 25, 2022 | 18.21 | 18.64 | 17.55 | 18.38 | 364 | NASDAQ | CVAC | Mon, Jan 24, 2022 | 17.95 | 18.32 | 16.56 | 18.22 | 363 | NASDAQ | CVAC | Fri, Jan 21, 2022 | 19.62 | 20.70 | 18.56 | 18.73 | 362 | NASDAQ | CVAC | Thu, Jan 20, 2022 | 23.04 | 23.32 | 21.76 | 21.85 | 361 | NASDAQ | CVAC | Wed, Jan 19, 2022 | 22.62 | 23.09 | 22.06 | 22.47 | 360 | NASDAQ | CVAC | Tue, Jan 18, 2022 | 23.50 | 24.18 | 22.30 | 22.47 | 359 | NASDAQ | CVAC | Fri, Jan 14, 2022 | 26.11 | 26.27 | 23.09 | 24.48 | 358 | NASDAQ | CVAC | Thu, Jan 13, 2022 | 28.50 | 28.78 | 26.96 | 27.03 | 357 | NASDAQ | CVAC | Wed, Jan 12, 2022 | 29.91 | 30.10 | 28.18 | 28.57 | 356 | NASDAQ | CVAC | Tue, Jan 11, 2022 | 29.97 | 30.48 | 29.06 | 29.86 | 355 | NASDAQ | CVAC | Mon, Jan 10, 2022 | 30.52 | 30.95 | 28.63 | 29.86 | 354 | NASDAQ | CVAC | Fri, Jan 7, 2022 | 30.77 | 31.84 | 30.25 | 30.68 | 353 | NASDAQ | CVAC | Thu, Jan 6, 2022 | 31.61 | 32.18 | 29.80 | 30.57 | 352 | NASDAQ | CVAC | Wed, Jan 5, 2022 | 34.00 | 34.18 | 30.29 | 30.73 | 351 | NASDAQ | CVAC | Tue, Jan 4, 2022 | 36.43 | 36.44 | 33.41 | 33.76 | 350 | NASDAQ | CVAC | Mon, Jan 3, 2022 | 34.32 | 35.87 | 33.63 | 35.25 | 349 | NASDAQ | CVAC | Fri, Dec 31, 2021 | 35.81 | 36.77 | 33.99 | 34.31 | 348 | NASDAQ | CVAC | Thu, Dec 30, 2021 | 33.50 | 36.50 | 32.94 | 36.12 | 347 | NASDAQ | CVAC | Wed, Dec 29, 2021 | 34.00 | 34.32 | 32.78 | 33.72 | 346 | NASDAQ | CVAC | Tue, Dec 28, 2021 | 35.28 | 36.50 | 34.06 | 34.25 | 345 | NASDAQ | CVAC | Mon, Dec 27, 2021 | 36.11 | 36.53 | 35.30 | 35.72 | 344 | NASDAQ | CVAC | Thu, Dec 23, 2021 | 36.36 | 37.21 | 35.63 | 36.80 | 343 | NASDAQ | CVAC | Wed, Dec 22, 2021 | 38.06 | 38.55 | 36.10 | 36.13 | 342 | NASDAQ | CVAC | Tue, Dec 21, 2021 | 38.57 | 39.65 | 38.19 | 38.89 | 341 | NASDAQ | CVAC | Mon, Dec 20, 2021 | 40.62 | 41.09 | 38.75 | 38.80 | 340 | NASDAQ | CVAC | Fri, Dec 17, 2021 | 39.55 | 41.48 | 38.11 | 41.05 | 339 | NASDAQ | CVAC | Thu, Dec 16, 2021 | 39.66 | 41.17 | 39.17 | 40.77 | 338 | NASDAQ | CVAC | Wed, Dec 15, 2021 | 38.74 | 39.70 | 38.00 | 39.52 | 337 | NASDAQ | CVAC | Tue, Dec 14, 2021 | 37.49 | 39.02 | 37.47 | 38.57 | 336 | NASDAQ | CVAC | Mon, Dec 13, 2021 | 37.51 | 39.26 | 37.22 | 38.47 | 335 | NASDAQ | CVAC | Fri, Dec 10, 2021 | 38.47 | 39.66 | 37.19 | 37.35 | 334 | NASDAQ | CVAC | Thu, Dec 9, 2021 | 42.07 | 42.73 | 38.76 | 39.52 | 333 | NASDAQ | CVAC | Wed, Dec 8, 2021 | 44.32 | 44.49 | 41.92 | 42.04 | 332 | NASDAQ | CVAC | Tue, Dec 7, 2021 | 41.35 | 45.23 | 41.32 | 45.00 | 331 | NASDAQ | CVAC | Mon, Dec 6, 2021 | 42.63 | 43.00 | 40.47 | 40.79 | 330 | NASDAQ | CVAC | Fri, Dec 3, 2021 | 43.62 | 44.60 | 42.09 | 43.58 | 329 | NASDAQ | CVAC | Thu, Dec 2, 2021 | 42.64 | 45.49 | 42.04 | 43.95 | 328 | NASDAQ | CVAC | Wed, Dec 1, 2021 | 46.90 | 47.75 | 43.37 | 43.62 | 327 | NASDAQ | CVAC | Tue, Nov 30, 2021 | 45.99 | 50.09 | 45.90 | 48.22 | 326 | NASDAQ | CVAC | Mon, Nov 29, 2021 | 45.00 | 47.76 | 44.68 | 46.68 | 325 | NASDAQ | CVAC | Fri, Nov 26, 2021 | 41.00 | 46.55 | 40.78 | 44.18 | 324 | NASDAQ | CVAC | Wed, Nov 24, 2021 | 38.15 | 39.50 | 37.50 | 38.92 | 323 | NASDAQ | CVAC | Tue, Nov 23, 2021 | 40.53 | 40.53 | 38.34 | 38.96 | 322 | NASDAQ | CVAC | Mon, Nov 22, 2021 | 41.50 | 41.96 | 40.10 | 41.21 | 321 | NASDAQ | CVAC | Fri, Nov 19, 2021 | 40.96 | 42.20 | 40.08 | 41.10 | 320 | NASDAQ | CVAC | Thu, Nov 18, 2021 | 39.96 | 41.86 | 39.50 | 41.08 | 319 | NASDAQ | CVAC | Wed, Nov 17, 2021 | 37.00 | 39.26 | 35.91 | 38.79 | 318 | NASDAQ | CVAC | Tue, Nov 16, 2021 | 35.47 | 36.97 | 35.05 | 36.95 | 317 | NASDAQ | CVAC | Mon, Nov 15, 2021 | 36.75 | 38.00 | 35.96 | 36.00 | 316 | NASDAQ | CVAC | Fri, Nov 12, 2021 | 36.40 | 37.34 | 35.98 | 36.76 | 315 | NASDAQ | CVAC | Thu, Nov 11, 2021 | 36.90 | 36.98 | 35.71 | 36.51 | 314 | NASDAQ | CVAC | Wed, Nov 10, 2021 | 36.39 | 37.30 | 35.08 | 35.33 | 313 | NASDAQ | CVAC | Tue, Nov 9, 2021 | 37.93 | 37.99 | 35.78 | 35.87 | 312 | NASDAQ | CVAC | Mon, Nov 8, 2021 | 38.15 | 38.88 | 37.52 | 38.02 | 311 | NASDAQ | CVAC | Fri, Nov 5, 2021 | 38.00 | 39.33 | 36.32 | 38.02 | 310 | NASDAQ | CVAC | Thu, Nov 4, 2021 | 41.36 | 42.54 | 40.05 | 41.47 | 309 | NASDAQ | CVAC | Wed, Nov 3, 2021 | 42.20 | 42.80 | 41.49 | 42.47 | 308 | NASDAQ | CVAC | Tue, Nov 2, 2021 | 42.32 | 42.88 | 41.04 | 42.08 | 307 | NASDAQ | CVAC | Mon, Nov 1, 2021 | 40.00 | 42.25 | 39.88 | 42.10 | 306 | NASDAQ | CVAC | Fri, Oct 29, 2021 | 39.36 | 40.27 | 39.07 | 40.07 | 305 | NASDAQ | CVAC | Thu, Oct 28, 2021 | 38.74 | 39.73 | 38.10 | 39.53 | 304 | NASDAQ | CVAC | Wed, Oct 27, 2021 | 38.76 | 39.37 | 38.20 | 38.38 | 303 | NASDAQ | CVAC | Tue, Oct 26, 2021 | 39.87 | 40.38 | 38.72 | 38.91 | 302 | NASDAQ | CVAC | Mon, Oct 25, 2021 | 38.46 | 39.79 | 38.05 | 39.64 | 301 | NASDAQ | CVAC | Fri, Oct 22, 2021 | 39.45 | 39.64 | 38.25 | 38.58 | 300 | NASDAQ | CVAC | Thu, Oct 21, 2021 | 39.66 | 40.62 | 39.20 | 40.18 | 299 | NASDAQ | CVAC | Wed, Oct 20, 2021 | 40.93 | 41.88 | 39.48 | 39.66 | 298 | NASDAQ | CVAC | Tue, Oct 19, 2021 | 40.92 | 42.72 | 40.71 | 41.38 | 297 | NASDAQ | CVAC | Mon, Oct 18, 2021 | 40.33 | 41.50 | 39.70 | 40.98 | 296 | NASDAQ | CVAC | Fri, Oct 15, 2021 | 45.39 | 46.74 | 38.30 | 39.82 | 295 | NASDAQ | CVAC | Thu, Oct 14, 2021 | 44.01 | 46.94 | 43.34 | 45.47 | 294 | NASDAQ | CVAC | Wed, Oct 13, 2021 | 41.40 | 44.11 | 41.40 | 43.90 | 293 | NASDAQ | CVAC | Tue, Oct 12, 2021 | 37.54 | 42.45 | 37.54 | 41.18 | 292 | NASDAQ | CVAC | Mon, Oct 11, 2021 | 43.68 | 43.87 | 42.52 | 43.17 | 291 | NASDAQ | CVAC | Fri, Oct 8, 2021 | 43.89 | 44.68 | 43.10 | 43.77 | 290 | NASDAQ | CVAC | Thu, Oct 7, 2021 | 42.87 | 45.16 | 42.69 | 44.10 | 289 | NASDAQ | CVAC | Wed, Oct 6, 2021 | 43.05 | 44.63 | 42.44 | 42.69 | 288 | NASDAQ | CVAC | Tue, Oct 5, 2021 | 43.60 | 45.48 | 43.14 | 43.89 | 287 | NASDAQ | CVAC | Mon, Oct 4, 2021 | 45.00 | 46.05 | 42.98 | 43.30 | 286 | NASDAQ | CVAC | Fri, Oct 1, 2021 | 52.11 | 52.11 | 45.33 | 46.57 | 285 | NASDAQ | CVAC | Thu, Sep 30, 2021 | 54.22 | 55.54 | 53.59 | 54.62 | 284 | NASDAQ | CVAC | Wed, Sep 29, 2021 | 55.99 | 57.27 | 54.75 | 54.90 | 283 | NASDAQ | CVAC | Tue, Sep 28, 2021 | 54.67 | 56.46 | 54.10 | 56.08 | 282 | NASDAQ | CVAC | Mon, Sep 27, 2021 | 57.49 | 58.36 | 54.83 | 56.19 | 281 | NASDAQ | CVAC | Fri, Sep 24, 2021 | 56.65 | 58.27 | 56.55 | 58.04 | 280 | NASDAQ | CVAC | Thu, Sep 23, 2021 | 56.30 | 58.21 | 55.50 | 57.85 | 279 | NASDAQ | CVAC | Wed, Sep 22, 2021 | 54.00 | 55.67 | 52.83 | 55.30 | 278 | NASDAQ | CVAC | Tue, Sep 21, 2021 | 53.72 | 54.88 | 52.89 | 53.59 | 277 | NASDAQ | CVAC | Mon, Sep 20, 2021 | 52.47 | 54.87 | 52.06 | 53.30 | 276 | NASDAQ | CVAC | Fri, Sep 17, 2021 | 55.28 | 55.74 | 53.73 | 55.11 | 275 | NASDAQ | CVAC | Thu, Sep 16, 2021 | 56.00 | 57.04 | 54.28 | 55.11 | 274 | NASDAQ | CVAC | Wed, Sep 15, 2021 | 58.38 | 59.90 | 55.91 | 56.39 | 273 | NASDAQ | CVAC | Tue, Sep 14, 2021 | 62.90 | 65.39 | 60.09 | 60.75 | 272 | NASDAQ | CVAC | Mon, Sep 13, 2021 | 66.99 | 67.96 | 65.02 | 66.05 | 271 | NASDAQ | CVAC | Fri, Sep 10, 2021 | 68.21 | 69.26 | 67.32 | 67.48 | 270 | NASDAQ | CVAC | Thu, Sep 9, 2021 | 67.33 | 69.68 | 67.26 | 68.67 | 269 | NASDAQ | CVAC | Wed, Sep 8, 2021 | 67.53 | 69.98 | 67.22 | 68.36 | 268 | NASDAQ | CVAC | Tue, Sep 7, 2021 | 68.99 | 69.39 | 66.57 | 68.50 | 267 | NASDAQ | CVAC | Fri, Sep 3, 2021 | 70.33 | 71.63 | 69.62 | 69.75 | 266 | NASDAQ | CVAC | Thu, Sep 2, 2021 | 69.90 | 71.98 | 68.13 | 71.84 | 265 | NASDAQ | CVAC | Wed, Sep 1, 2021 | 67.19 | 70.00 | 66.50 | 69.85 | 264 | NASDAQ | CVAC | Tue, Aug 31, 2021 | 68.15 | 69.32 | 63.36 | 65.83 | 263 | NASDAQ | CVAC | Mon, Aug 30, 2021 | 72.50 | 73.00 | 68.76 | 71.20 | 262 | NASDAQ | CVAC | Fri, Aug 27, 2021 | 71.37 | 73.22 | 70.67 | 72.25 | 261 | NASDAQ | CVAC | Thu, Aug 26, 2021 | 74.50 | 75.68 | 70.60 | 72.11 | 260 | NASDAQ | CVAC | Wed, Aug 25, 2021 | 70.99 | 74.70 | 70.00 | 74.50 | 259 | NASDAQ | CVAC | Tue, Aug 24, 2021 | 73.15 | 73.79 | 70.33 | 72.04 | 258 | NASDAQ | CVAC | Mon, Aug 23, 2021 | 67.80 | 71.25 | 67.44 | 71.02 | 257 | NASDAQ | CVAC | Fri, Aug 20, 2021 | 63.49 | 67.00 | 62.86 | 66.82 | 256 | NASDAQ | CVAC | Thu, Aug 19, 2021 | 65.06 | 66.00 | 62.32 | 63.61 | 255 | NASDAQ | CVAC | Wed, Aug 18, 2021 | 67.64 | 68.27 | 64.70 | 66.03 | 254 | NASDAQ | CVAC | Tue, Aug 17, 2021 | 61.66 | 66.56 | 61.19 | 66.27 | 253 | NASDAQ | CVAC | Mon, Aug 16, 2021 | 63.50 | 63.98 | 57.55 | 61.31 | 252 | NASDAQ | CVAC | Fri, Aug 13, 2021 | 60.51 | 60.75 | 58.16 | 58.80 | 251 | NASDAQ | CVAC | Thu, Aug 12, 2021 | 62.69 | 63.25 | 59.21 | 59.58 | 250 | NASDAQ | CVAC | Wed, Aug 11, 2021 | 67.18 | 67.57 | 60.70 | 62.69 | 249 | NASDAQ | CVAC | Tue, Aug 10, 2021 | 64.08 | 65.48 | 63.06 | 65.17 | 248 | NASDAQ | CVAC | Mon, Aug 9, 2021 | 59.65 | 63.08 | 58.52 | 62.18 | 247 | NASDAQ | CVAC | Fri, Aug 6, 2021 | 61.33 | 61.87 | 57.70 | 59.65 | 246 | NASDAQ | CVAC | Thu, Aug 5, 2021 | 59.16 | 63.03 | 57.90 | 62.53 | 245 | NASDAQ | CVAC | Wed, Aug 4, 2021 | 54.54 | 59.68 | 54.27 | 57.91 | 244 | NASDAQ | CVAC | Tue, Aug 3, 2021 | 52.42 | 56.13 | 52.25 | 54.54 | 243 | NASDAQ | CVAC | Mon, Aug 2, 2021 | 49.87 | 51.00 | 49.45 | 49.89 | 242 | NASDAQ | CVAC | Fri, Jul 30, 2021 | 51.69 | 51.80 | 48.92 | 49.26 | 241 | NASDAQ | CVAC | Thu, Jul 29, 2021 | 52.79 | 53.26 | 51.02 | 51.86 | 240 | NASDAQ | CVAC | Wed, Jul 28, 2021 | 52.13 | 53.62 | 52.01 | 52.79 | 239 | NASDAQ | CVAC | Tue, Jul 27, 2021 | 54.48 | 54.55 | 51.51 | 52.37 | 238 | NASDAQ | CVAC | Mon, Jul 26, 2021 | 53.10 | 54.94 | 52.88 | 54.20 | 237 | NASDAQ | CVAC | Fri, Jul 23, 2021 | 54.97 | 55.44 | 52.69 | 54.17 | 236 | NASDAQ | CVAC | Thu, Jul 22, 2021 | 54.10 | 55.47 | 53.77 | 55.08 | 235 | NASDAQ | CVAC | Wed, Jul 21, 2021 | 53.76 | 55.49 | 53.25 | 53.67 | 234 | NASDAQ | CVAC | Tue, Jul 20, 2021 | 50.37 | 52.93 | 50.00 | 52.64 | 233 | NASDAQ | CVAC | Mon, Jul 19, 2021 | 49.47 | 50.54 | 48.33 | 50.16 | 232 | NASDAQ | CVAC | Fri, Jul 16, 2021 | 51.17 | 51.88 | 49.34 | 50.26 | 231 | NASDAQ | CVAC | Thu, Jul 15, 2021 | 50.93 | 53.15 | 50.21 | 51.00 | 230 | NASDAQ | CVAC | Wed, Jul 14, 2021 | 53.00 | 53.50 | 49.50 | 50.00 | 229 | NASDAQ | CVAC | Tue, Jul 13, 2021 | 57.49 | 57.49 | 55.00 | 55.08 | 228 | NASDAQ | CVAC | Mon, Jul 12, 2021 | 59.27 | 60.00 | 57.80 | 58.70 | 227 | NASDAQ | CVAC | Fri, Jul 9, 2021 | 59.13 | 59.29 | 58.00 | 58.80 | 226 | NASDAQ | CVAC | Thu, Jul 8, 2021 | 56.72 | 60.26 | 56.56 | 58.73 | 225 | NASDAQ | CVAC | Wed, Jul 7, 2021 | 60.22 | 60.49 | 58.35 | 59.97 | 224 | NASDAQ | CVAC | Tue, Jul 6, 2021 | 63.82 | 64.02 | 60.15 | 61.42 | 223 | NASDAQ | CVAC | Fri, Jul 2, 2021 | 65.77 | 66.91 | 63.97 | 64.76 | 222 | NASDAQ | CVAC | Thu, Jul 1, 2021 | 62.15 | 70.30 | 62.00 | 67.85 | 221 | NASDAQ | CVAC | Wed, Jun 30, 2021 | 69.67 | 76.22 | 69.10 | 73.48 | 220 | NASDAQ | CVAC | Tue, Jun 29, 2021 | 63.74 | 67.70 | 63.57 | 67.46 | 219 | NASDAQ | CVAC | Mon, Jun 28, 2021 | 63.35 | 64.50 | 61.02 | 63.61 | 218 | NASDAQ | CVAC | Fri, Jun 25, 2021 | 60.30 | 63.34 | 59.61 | 63.26 | 217 | NASDAQ | CVAC | Thu, Jun 24, 2021 | 58.19 | 60.40 | 57.99 | 59.76 | 216 | NASDAQ | CVAC | Wed, Jun 23, 2021 | 57.01 | 58.10 | 54.99 | 56.91 | 215 | NASDAQ | CVAC | Tue, Jun 22, 2021 | 59.00 | 59.88 | 56.25 | 58.10 | 214 | NASDAQ | CVAC | Mon, Jun 21, 2021 | 64.76 | 64.77 | 57.18 | 59.67 | 213 | NASDAQ | CVAC | Fri, Jun 18, 2021 | 63.91 | 68.36 | 60.61 | 61.94 | 212 | NASDAQ | CVAC | Thu, Jun 17, 2021 | 50.59 | 58.84 | 47.12 | 57.83 | 211 | NASDAQ | CVAC | Wed, Jun 16, 2021 | 98.76 | 101.00 | 93.92 | 94.79 | 210 | NASDAQ | CVAC | Tue, Jun 15, 2021 | 99.36 | 100.50 | 97.98 | 98.20 | 209 | NASDAQ | CVAC | Mon, Jun 14, 2021 | 101.42 | 101.70 | 97.38 | 99.00 | 208 | NASDAQ | CVAC | Fri, Jun 11, 2021 | 96.90 | 100.22 | 96.51 | 97.82 | 207 | NASDAQ | CVAC | Thu, Jun 10, 2021 | 104.00 | 107.32 | 103.01 | 105.80 | 206 | NASDAQ | CVAC | Wed, Jun 9, 2021 | 109.40 | 111.85 | 104.49 | 105.72 | 205 | NASDAQ | CVAC | Tue, Jun 8, 2021 | 107.11 | 110.77 | 101.50 | 109.29 | 204 | NASDAQ | CVAC | Mon, Jun 7, 2021 | 117.00 | 125.66 | 117.00 | 125.00 | 203 | NASDAQ | CVAC | Fri, Jun 4, 2021 | 112.44 | 116.13 | 112.44 | 116.11 | 202 | NASDAQ | CVAC | Thu, Jun 3, 2021 | 112.30 | 114.51 | 111.30 | 114.47 | 201 | NASDAQ | CVAC | Wed, Jun 2, 2021 | 108.00 | 114.61 | 107.80 | 114.61 | 200 | NASDAQ | CVAC | Tue, Jun 1, 2021 | 105.42 | 109.00 | 103.77 | 108.28 | 199 | NASDAQ | CVAC | Fri, May 28, 2021 | 111.36 | 113.55 | 110.81 | 111.48 | 198 | NASDAQ | CVAC | Thu, May 27, 2021 | 112.26 | 113.35 | 109.50 | 110.94 | 197 | NASDAQ | CVAC | Wed, May 26, 2021 | 114.20 | 117.41 | 112.30 | 114.35 | 196 | NASDAQ | CVAC | Tue, May 25, 2021 | 114.62 | 116.30 | 114.46 | 115.67 | 195 | NASDAQ | CVAC | Mon, May 24, 2021 | 115.60 | 117.98 | 114.05 | 114.57 | 194 | NASDAQ | CVAC | Fri, May 21, 2021 | 114.99 | 116.20 | 112.63 | 115.34 | 193 | NASDAQ | CVAC | Thu, May 20, 2021 | 110.58 | 117.00 | 110.58 | 114.96 | 192 | NASDAQ | CVAC | Wed, May 19, 2021 | 106.27 | 113.00 | 106.27 | 111.80 | 191 | NASDAQ | CVAC | Tue, May 18, 2021 | 115.20 | 115.69 | 110.26 | 113.36 | 190 | NASDAQ | CVAC | Mon, May 17, 2021 | 108.75 | 116.93 | 108.13 | 116.38 | 189 | NASDAQ | CVAC | Fri, May 14, 2021 | 102.94 | 110.32 | 102.35 | 109.99 | 188 | NASDAQ | CVAC | Thu, May 13, 2021 | 97.58 | 102.36 | 95.61 | 102.35 | 187 | NASDAQ | CVAC | Wed, May 12, 2021 | 97.51 | 99.65 | 93.10 | 93.96 | 186 | NASDAQ | CVAC | Tue, May 11, 2021 | 96.89 | 100.70 | 95.10 | 97.97 | 185 | NASDAQ | CVAC | Mon, May 10, 2021 | 105.25 | 108.50 | 100.00 | 105.79 | 184 | NASDAQ | CVAC | Fri, May 7, 2021 | 102.90 | 104.00 | 98.32 | 100.40 | 183 | NASDAQ | CVAC | Thu, May 6, 2021 | 92.55 | 96.40 | 87.71 | 93.95 | 182 | NASDAQ | CVAC | Wed, May 5, 2021 | 110.94 | 116.35 | 98.81 | 101.20 | 181 | NASDAQ | CVAC | Tue, May 4, 2021 | 115.20 | 116.75 | 106.26 | 109.13 | 180 | NASDAQ | CVAC | Mon, May 3, 2021 | 120.71 | 121.89 | 117.63 | 120.20 | 179 | NASDAQ | CVAC | Fri, Apr 30, 2021 | 113.74 | 117.26 | 113.28 | 116.94 | 178 | NASDAQ | CVAC | Thu, Apr 29, 2021 | 120.70 | 121.00 | 111.09 | 115.01 | 177 | NASDAQ | CVAC | Wed, Apr 28, 2021 | 130.45 | 130.48 | 114.34 | 118.29 | 176 | NASDAQ | CVAC | Tue, Apr 27, 2021 | 124.59 | 128.33 | 122.62 | 127.53 | 175 | NASDAQ | CVAC | Mon, Apr 26, 2021 | 117.43 | 121.76 | 116.50 | 120.89 | 174 | NASDAQ | CVAC | Fri, Apr 23, 2021 | 115.05 | 116.48 | 114.20 | 116.37 | 173 | NASDAQ | CVAC | Thu, Apr 22, 2021 | 112.02 | 114.86 | 111.51 | 114.10 | 172 | NASDAQ | CVAC | Wed, Apr 21, 2021 | 110.11 | 113.00 | 109.60 | 112.94 | 171 | NASDAQ | CVAC | Tue, Apr 20, 2021 | 109.94 | 111.27 | 106.58 | 110.78 | 170 | NASDAQ | CVAC | Mon, Apr 19, 2021 | 110.26 | 113.00 | 109.02 | 113.00 | 169 | NASDAQ | CVAC | Fri, Apr 16, 2021 | 108.38 | 109.29 | 104.40 | 109.29 | 168 | NASDAQ | CVAC | Thu, Apr 15, 2021 | 105.96 | 108.44 | 102.81 | 104.05 | 167 | NASDAQ | CVAC | Wed, Apr 14, 2021 | 100.00 | 104.49 | 99.91 | 102.61 | 166 | NASDAQ | CVAC | Tue, Apr 13, 2021 | 95.00 | 97.31 | 93.80 | 95.65 | 165 | NASDAQ | CVAC | Mon, Apr 12, 2021 | 92.85 | 93.00 | 90.02 | 92.15 | 164 | NASDAQ | CVAC | Fri, Apr 9, 2021 | 90.01 | 92.42 | 86.65 | 87.92 | 163 | NASDAQ | CVAC | Thu, Apr 8, 2021 | 89.87 | 90.54 | 88.62 | 89.42 | 162 | NASDAQ | CVAC | Wed, Apr 7, 2021 | 91.58 | 92.40 | 88.61 | 89.37 | 161 | NASDAQ | CVAC | Tue, Apr 6, 2021 | 92.48 | 93.08 | 90.82 | 92.54 | 160 | NASDAQ | CVAC | Mon, Apr 5, 2021 | 90.51 | 93.39 | 89.59 | 92.58 | 159 | NASDAQ | CVAC | Thu, Apr 1, 2021 | 91.89 | 93.89 | 90.68 | 91.19 | 158 | NASDAQ | CVAC | Wed, Mar 31, 2021 | 90.17 | 92.88 | 90.15 | 91.46 | 157 | NASDAQ | CVAC | Tue, Mar 30, 2021 | 84.50 | 88.78 | 83.58 | 88.76 | 156 | NASDAQ | CVAC | Mon, Mar 29, 2021 | 87.22 | 87.99 | 84.69 | 86.59 | 155 | NASDAQ | CVAC | Fri, Mar 26, 2021 | 87.82 | 87.82 | 82.56 | 86.09 | 154 | NASDAQ | CVAC | Thu, Mar 25, 2021 | 85.10 | 86.90 | 81.80 | 84.72 | 153 | NASDAQ | CVAC | Wed, Mar 24, 2021 | 89.13 | 90.20 | 83.65 | 83.65 | 152 | NASDAQ | CVAC | Tue, Mar 23, 2021 | 94.00 | 94.93 | 88.02 | 88.30 | 151 | NASDAQ | CVAC | Mon, Mar 22, 2021 | 95.49 | 96.88 | 93.65 | 94.29 | 150 | NASDAQ | CVAC | Fri, Mar 19, 2021 | 90.11 | 96.11 | 90.00 | 95.64 | 149 | NASDAQ | CVAC | Thu, Mar 18, 2021 | 90.80 | 92.90 | 88.51 | 89.52 | 148 | NASDAQ | CVAC | Wed, Mar 17, 2021 | 91.08 | 94.32 | 88.23 | 94.29 | 147 | NASDAQ | CVAC | Tue, Mar 16, 2021 | 94.00 | 94.09 | 91.65 | 93.61 | 146 | NASDAQ | CVAC | Mon, Mar 15, 2021 | 88.88 | 90.30 | 86.64 | 89.86 | 145 | NASDAQ | CVAC | Fri, Mar 12, 2021 | 84.40 | 88.26 | 83.03 | 87.79 | 144 | NASDAQ | CVAC | Thu, Mar 11, 2021 | 86.61 | 89.90 | 83.01 | 86.60 | 143 | NASDAQ | CVAC | Wed, Mar 10, 2021 | 88.99 | 91.24 | 83.23 | 85.68 | 142 | NASDAQ | CVAC | Tue, Mar 9, 2021 | 81.01 | 85.90 | 81.01 | 84.80 | 141 | NASDAQ | CVAC | Mon, Mar 8, 2021 | 81.34 | 85.35 | 79.02 | 79.79 | 140 | NASDAQ | CVAC | Fri, Mar 5, 2021 | 83.00 | 83.38 | 76.64 | 82.69 | 139 | NASDAQ | CVAC | Thu, Mar 4, 2021 | 87.01 | 87.20 | 79.60 | 81.33 | 138 | NASDAQ | CVAC | Wed, Mar 3, 2021 | 93.27 | 93.47 | 82.94 | 83.56 | 137 | NASDAQ | CVAC | Tue, Mar 2, 2021 | 95.91 | 96.73 | 91.55 | 92.84 | 136 | NASDAQ | CVAC | Mon, Mar 1, 2021 | 95.50 | 97.00 | 94.98 | 96.18 | 135 | NASDAQ | CVAC | Fri, Feb 26, 2021 | 94.79 | 96.71 | 92.01 | 94.30 | 134 | NASDAQ | CVAC | Thu, Feb 25, 2021 | 99.83 | 100.20 | 91.13 | 92.97 | 133 | NASDAQ | CVAC | Wed, Feb 24, 2021 | 102.20 | 103.41 | 98.11 | 98.17 | 132 | NASDAQ | CVAC | Tue, Feb 23, 2021 | 100.05 | 101.41 | 92.02 | 100.10 | 131 | NASDAQ | CVAC | Mon, Feb 22, 2021 | 104.85 | 106.24 | 102.35 | 102.95 | 130 | NASDAQ | CVAC | Fri, Feb 19, 2021 | 109.10 | 110.12 | 103.60 | 104.25 | 129 | NASDAQ | CVAC | Thu, Feb 18, 2021 | 110.42 | 110.62 | 102.20 | 106.26 | 128 | NASDAQ | CVAC | Wed, Feb 17, 2021 | 111.12 | 111.75 | 105.51 | 110.00 | 127 | NASDAQ | CVAC | Tue, Feb 16, 2021 | 118.10 | 119.21 | 111.08 | 113.00 | 126 | NASDAQ | CVAC | Fri, Feb 12, 2021 | 119.68 | 120.99 | 114.75 | 116.96 | 125 | NASDAQ | CVAC | Thu, Feb 11, 2021 | 117.20 | 117.92 | 112.04 | 114.58 | 124 | NASDAQ | CVAC | Wed, Feb 10, 2021 | 121.63 | 122.00 | 115.00 | 115.98 | 123 | NASDAQ | CVAC | Tue, Feb 9, 2021 | 117.20 | 121.00 | 109.73 | 114.33 | 122 | NASDAQ | CVAC | Mon, Feb 8, 2021 | 127.17 | 133.00 | 123.50 | 126.29 | 121 | NASDAQ | CVAC | Fri, Feb 5, 2021 | 115.99 | 120.73 | 115.10 | 120.43 | 120 | NASDAQ | CVAC | Thu, Feb 4, 2021 | 108.66 | 113.10 | 107.11 | 109.99 | 119 | NASDAQ | CVAC | Wed, Feb 3, 2021 | 105.54 | 108.45 | 102.00 | 105.25 | 118 | NASDAQ | CVAC | Tue, Feb 2, 2021 | 99.50 | 100.38 | 96.00 | 98.70 | 117 | NASDAQ | CVAC | Mon, Feb 1, 2021 | 99.25 | 101.50 | 93.75 | 94.55 | 116 | NASDAQ | CVAC | Fri, Jan 29, 2021 | 92.00 | 92.00 | 86.65 | 89.29 | 115 | NASDAQ | CVAC | Thu, Jan 28, 2021 | 84.89 | 88.47 | 84.00 | 84.53 | 114 | NASDAQ | CVAC | Wed, Jan 27, 2021 | 96.33 | 101.37 | 92.88 | 94.49 | 113 | NASDAQ | CVAC | Tue, Jan 26, 2021 | 102.00 | 104.00 | 98.50 | 98.73 | 112 | NASDAQ | CVAC | Mon, Jan 25, 2021 | 103.93 | 105.88 | 101.00 | 104.50 | 111 | NASDAQ | CVAC | Fri, Jan 22, 2021 | 100.05 | 103.25 | 99.82 | 102.69 | 110 | NASDAQ | CVAC | Thu, Jan 21, 2021 | 102.00 | 103.17 | 98.60 | 101.07 | 109 | NASDAQ | CVAC | Wed, Jan 20, 2021 | 103.40 | 104.17 | 98.98 | 101.05 | 108 | NASDAQ | CVAC | Tue, Jan 19, 2021 | 101.00 | 106.72 | 100.51 | 103.23 | 107 | NASDAQ | CVAC | Fri, Jan 15, 2021 | 100.45 | 103.60 | 98.27 | 100.35 | 106 | NASDAQ | CVAC | Thu, Jan 14, 2021 | 99.48 | 101.79 | 98.49 | 100.59 | 105 | NASDAQ | CVAC | Wed, Jan 13, 2021 | 99.29 | 100.98 | 96.75 | 98.25 | 104 | NASDAQ | CVAC | Tue, Jan 12, 2021 | 103.95 | 104.50 | 97.65 | 101.80 | 103 | NASDAQ | CVAC | Mon, Jan 11, 2021 | 103.41 | 103.84 | 99.00 | 103.25 | 102 | NASDAQ | CVAC | Fri, Jan 8, 2021 | 107.71 | 109.17 | 102.02 | 107.62 | 101 | NASDAQ | CVAC | Thu, Jan 7, 2021 | 102.00 | 104.30 | 96.12 | 101.19 | 100 | NASDAQ | CVAC | Wed, Jan 6, 2021 | 85.80 | 90.00 | 85.57 | 86.85 | 99 | NASDAQ | CVAC | Tue, Jan 5, 2021 | 85.01 | 87.50 | 85.01 | 86.00 | 98 | NASDAQ | CVAC | Mon, Jan 4, 2021 | 83.02 | 87.55 | 82.80 | 85.10 | 97 | NASDAQ | CVAC | Thu, Dec 31, 2020 | 81.50 | 83.08 | 79.10 | 81.07 | 96 | NASDAQ | CVAC | Wed, Dec 30, 2020 | 90.21 | 90.21 | 80.91 | 81.76 | 95 | NASDAQ | CVAC | Tue, Dec 29, 2020 | 81.10 | 86.70 | 80.05 | 84.87 | 94 | NASDAQ | CVAC | Mon, Dec 28, 2020 | 91.12 | 93.60 | 87.50 | 87.88 | 93 | NASDAQ | CVAC | Thu, Dec 24, 2020 | 102.81 | 103.71 | 100.00 | 101.73 | 92 | NASDAQ | CVAC | Wed, Dec 23, 2020 | 103.25 | 104.70 | 97.50 | 101.14 | 91 | NASDAQ | CVAC | Tue, Dec 22, 2020 | 112.40 | 113.64 | 104.48 | 108.84 | 90 | NASDAQ | CVAC | Mon, Dec 21, 2020 | 109.00 | 113.94 | 107.51 | 111.30 | 89 | NASDAQ | CVAC | Fri, Dec 18, 2020 | 108.72 | 110.04 | 103.00 | 104.33 | 88 | NASDAQ | CVAC | Thu, Dec 17, 2020 | 105.36 | 113.00 | 103.49 | 111.28 | 87 | NASDAQ | CVAC | Wed, Dec 16, 2020 | 120.04 | 121.45 | 111.02 | 116.22 | 86 | NASDAQ | CVAC | Tue, Dec 15, 2020 | 122.54 | 126.71 | 118.22 | 121.38 | 85 | NASDAQ | CVAC | Mon, Dec 14, 2020 | 126.35 | 129.44 | 118.65 | 121.06 | 84 | NASDAQ | CVAC | Fri, Dec 11, 2020 | 119.43 | 121.82 | 115.00 | 118.08 | 83 | NASDAQ | CVAC | Thu, Dec 10, 2020 | 126.61 | 133.00 | 123.01 | 128.95 | 82 | NASDAQ | CVAC | Wed, Dec 9, 2020 | 139.15 | 151.80 | 116.92 | 136.27 | 81 | NASDAQ | CVAC | Tue, Dec 8, 2020 | 119.40 | 131.90 | 118.74 | 130.05 | 80 | NASDAQ | CVAC | Mon, Dec 7, 2020 | 108.93 | 118.32 | 108.46 | 114.33 | 79 | NASDAQ | CVAC | Fri, Dec 4, 2020 | 101.97 | 106.68 | 101.10 | 106.15 | 78 | NASDAQ | CVAC | Thu, Dec 3, 2020 | 101.99 | 103.80 | 101.00 | 102.50 | 77 | NASDAQ | CVAC | Wed, Dec 2, 2020 | 97.00 | 103.41 | 96.90 | 102.66 | 76 | NASDAQ | CVAC | Tue, Dec 1, 2020 | 99.54 | 105.00 | 93.02 | 97.13 | 75 | NASDAQ | CVAC | Mon, Nov 30, 2020 | 90.94 | 106.50 | 90.94 | 105.17 | 74 | NASDAQ | CVAC | Fri, Nov 27, 2020 | 84.65 | 86.00 | 83.00 | 86.00 | 73 | NASDAQ | CVAC | Wed, Nov 25, 2020 | 82.02 | 82.02 | 79.21 | 81.79 | 72 | NASDAQ | CVAC | Tue, Nov 24, 2020 | 82.38 | 84.95 | 76.29 | 82.10 | 71 | NASDAQ | CVAC | Mon, Nov 23, 2020 | 82.73 | 85.06 | 81.70 | 85.06 | 70 | NASDAQ | CVAC | Fri, Nov 20, 2020 | 77.81 | 79.93 | 76.71 | 79.69 | 69 | NASDAQ | CVAC | Thu, Nov 19, 2020 | 75.62 | 75.95 | 73.51 | 75.20 | 68 | NASDAQ | CVAC | Wed, Nov 18, 2020 | 76.39 | 77.75 | 72.22 | 74.64 | 67 | NASDAQ | CVAC | Tue, Nov 17, 2020 | 71.51 | 77.80 | 70.16 | 76.49 | 66 | NASDAQ | CVAC | Mon, Nov 16, 2020 | 79.20 | 85.68 | 77.52 | 85.68 | 65 | NASDAQ | CVAC | Fri, Nov 13, 2020 | 72.30 | 75.20 | 71.14 | 75.20 | 64 | NASDAQ | CVAC | Thu, Nov 12, 2020 | 64.80 | 71.97 | 64.67 | 69.69 | 63 | NASDAQ | CVAC | Wed, Nov 11, 2020 | 61.00 | 61.94 | 58.51 | 61.94 | 62 | NASDAQ | CVAC | Tue, Nov 10, 2020 | 59.75 | 61.30 | 56.11 | 61.30 | 61 | NASDAQ | CVAC | Mon, Nov 9, 2020 | 54.00 | 55.50 | 51.43 | 54.66 | 60 | NASDAQ | CVAC | Fri, Nov 6, 2020 | 51.13 | 51.40 | 50.21 | 50.48 | 59 | NASDAQ | CVAC | Thu, Nov 5, 2020 | 50.30 | 50.97 | 48.58 | 50.15 | 58 | NASDAQ | CVAC | Wed, Nov 4, 2020 | 48.13 | 49.50 | 48.05 | 48.88 | 57 | NASDAQ | CVAC | Tue, Nov 3, 2020 | 48.41 | 49.00 | 47.50 | 48.58 | 56 | NASDAQ | CVAC | Mon, Nov 2, 2020 | 50.00 | 51.00 | 46.50 | 47.08 | 55 | NASDAQ | CVAC | Fri, Oct 30, 2020 | 50.05 | 50.35 | 47.79 | 48.78 | 54 | NASDAQ | CVAC | Thu, Oct 29, 2020 | 48.99 | 50.59 | 48.33 | 49.60 | 53 | NASDAQ | CVAC | Wed, Oct 28, 2020 | 47.47 | 48.46 | 46.12 | 46.76 | 52 | NASDAQ | CVAC | Tue, Oct 27, 2020 | 49.11 | 50.40 | 48.92 | 49.89 | 51 | NASDAQ | CVAC | Mon, Oct 26, 2020 | 50.80 | 51.30 | 47.00 | 48.66 | 50 | NASDAQ | CVAC | Fri, Oct 23, 2020 | 51.88 | 52.89 | 49.50 | 50.03 | 49 | NASDAQ | CVAC | Thu, Oct 22, 2020 | 49.56 | 50.50 | 47.88 | 49.07 | 48 | NASDAQ | CVAC | Wed, Oct 21, 2020 | 52.34 | 53.13 | 48.11 | 49.13 | 47 | NASDAQ | CVAC | Tue, Oct 20, 2020 | 52.90 | 53.59 | 52.20 | 52.87 | 46 | NASDAQ | CVAC | Mon, Oct 19, 2020 | 53.80 | 54.80 | 52.25 | 53.50 | 45 | NASDAQ | CVAC | Fri, Oct 16, 2020 | 53.25 | 53.65 | 51.10 | 52.44 | 44 | NASDAQ | CVAC | Thu, Oct 15, 2020 | 51.50 | 53.19 | 51.31 | 52.00 | 43 | NASDAQ | CVAC | Wed, Oct 14, 2020 | 54.23 | 55.40 | 53.50 | 53.92 | 42 | NASDAQ | CVAC | Tue, Oct 13, 2020 | 53.51 | 55.35 | 53.50 | 54.39 | 41 | NASDAQ | CVAC | Mon, Oct 12, 2020 | 54.77 | 55.72 | 53.60 | 54.44 | 40 | NASDAQ | CVAC | Fri, Oct 9, 2020 | 55.71 | 56.29 | 52.92 | 54.20 | 39 | NASDAQ | CVAC | Thu, Oct 8, 2020 | 56.57 | 56.70 | 55.05 | 55.42 | 38 | NASDAQ | CVAC | Wed, Oct 7, 2020 | 53.76 | 56.54 | 52.52 | 56.46 | 37 | NASDAQ | CVAC | Tue, Oct 6, 2020 | 52.55 | 55.10 | 52.10 | 53.96 | 36 | NASDAQ | CVAC | Mon, Oct 5, 2020 | 48.70 | 50.60 | 48.46 | 50.50 | 35 | NASDAQ | CVAC | Fri, Oct 2, 2020 | 47.01 | 47.88 | 46.42 | 47.49 | 34 | NASDAQ | CVAC | Thu, Oct 1, 2020 | 48.48 | 48.70 | 46.76 | 47.09 | 33 | NASDAQ | CVAC | Wed, Sep 30, 2020 | 49.00 | 49.83 | 46.40 | 46.55 | 32 | NASDAQ | CVAC | Tue, Sep 29, 2020 | 46.26 | 46.90 | 45.01 | 45.68 | 31 | NASDAQ | CVAC | Mon, Sep 28, 2020 | 44.45 | 48.00 | 44.45 | 45.76 | 30 | NASDAQ | CVAC | Fri, Sep 25, 2020 | 44.20 | 45.80 | 43.30 | 44.05 | 29 | NASDAQ | CVAC | Thu, Sep 24, 2020 | 45.14 | 45.80 | 43.00 | 43.80 | 28 | NASDAQ | CVAC | Wed, Sep 23, 2020 | 49.81 | 50.42 | 47.21 | 47.63 | 27 | NASDAQ | CVAC | Tue, Sep 22, 2020 | 50.25 | 50.56 | 49.79 | 50.00 | 26 | NASDAQ | CVAC | Mon, Sep 21, 2020 | 50.00 | 50.14 | 48.01 | 50.08 | 25 | NASDAQ | CVAC | Fri, Sep 18, 2020 | 52.13 | 53.28 | 51.66 | 52.09 | 24 | NASDAQ | CVAC | Thu, Sep 17, 2020 | 52.75 | 53.13 | 51.62 | 52.90 | 23 | NASDAQ | CVAC | Wed, Sep 16, 2020 | 53.94 | 54.60 | 53.20 | 53.98 | 22 | NASDAQ | CVAC | Tue, Sep 15, 2020 | 54.35 | 54.40 | 52.68 | 53.86 | 21 | NASDAQ | CVAC | Mon, Sep 14, 2020 | 53.33 | 54.82 | 52.70 | 53.13 | 20 | NASDAQ | CVAC | Fri, Sep 11, 2020 | 54.96 | 55.38 | 51.25 | 52.68 | 19 | NASDAQ | CVAC | Thu, Sep 10, 2020 | 55.58 | 56.55 | 54.02 | 54.74 | 18 | NASDAQ | CVAC | Wed, Sep 9, 2020 | 58.20 | 58.50 | 55.10 | 55.21 | 17 | NASDAQ | CVAC | Tue, Sep 8, 2020 | 60.50 | 60.50 | 56.52 | 56.91 | 16 | NASDAQ | CVAC | Fri, Sep 4, 2020 | 60.25 | 64.18 | 57.05 | 63.45 | 15 | NASDAQ | CVAC | Thu, Sep 3, 2020 | 58.99 | 59.00 | 56.10 | 56.92 | 14 | NASDAQ | CVAC | Wed, Sep 2, 2020 | 59.60 | 59.76 | 55.12 | 58.46 | 13 | NASDAQ | CVAC | Tue, Sep 1, 2020 | 56.81 | 57.44 | 54.14 | 56.85 | 12 | NASDAQ | CVAC | Mon, Aug 31, 2020 | 60.63 | 60.75 | 55.08 | 55.08 | 11 | NASDAQ | CVAC | Fri, Aug 28, 2020 | 58.00 | 60.44 | 56.85 | 59.15 | 10 | NASDAQ | CVAC | Thu, Aug 27, 2020 | 59.50 | 59.90 | 56.00 | 57.71 | 9 | NASDAQ | CVAC | Wed, Aug 26, 2020 | 61.35 | 62.30 | 58.75 | 59.50 | 8 | NASDAQ | CVAC | Tue, Aug 25, 2020 | 60.66 | 63.41 | 59.22 | 63.25 | 7 | NASDAQ | CVAC | Mon, Aug 24, 2020 | 68.97 | 69.00 | 59.10 | 62.65 | 6 | NASDAQ | CVAC | Fri, Aug 21, 2020 | 66.91 | 69.74 | 63.36 | 67.20 | 5 | NASDAQ | CVAC | Thu, Aug 20, 2020 | 63.00 | 66.89 | 60.70 | 66.00 | 4 | NASDAQ | CVAC | Wed, Aug 19, 2020 | 67.71 | 67.99 | 55.05 | 56.90 | 3 | NASDAQ | CVAC | Tue, Aug 18, 2020 | 72.42 | 73.05 | 65.09 | 65.70 | 2 | NASDAQ | CVAC | Mon, Aug 17, 2020 | 84.40 | 85.00 | 67.12 | 77.20 | 1 | NASDAQ | CVAC | Fri, Aug 14, 2020 | 44.00 | 56.00 | 36.15 | 55.90 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
