Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
2.780
+0.010 (0.36%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.82 | 3.00 | 2.74 | 2.76 | - | 4.15% | 6,071 |
| Mar 31, 2025 | 2.64 | 2.89 | 2.64 | 2.65 | 2.65 | -12.25% | 7,058 |
| Mar 28, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.98% | 4,269 |
| Mar 27, 2025 | 3.19 | 3.31 | 3.05 | 3.05 | 3.05 | -1.93% | 5,472 |
| Mar 26, 2025 | 3.24 | 3.24 | 3.04 | 3.11 | 3.11 | -2.51% | 3,876 |
| Mar 25, 2025 | 3.28 | 3.29 | 3.05 | 3.19 | 3.19 | 5.98% | 6,395 |
| Mar 24, 2025 | 3.03 | 3.30 | 3.00 | 3.01 | 3.01 | 0.67% | 38,318 |
| Mar 21, 2025 | 2.79 | 3.45 | 2.72 | 2.99 | 2.99 | 8.73% | 48,125 |
| Mar 20, 2025 | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | -6.14% | 3,265 |
| Mar 19, 2025 | 2.94 | 2.94 | 2.83 | 2.93 | 2.93 | 0.34% | 3,658 |
| Mar 18, 2025 | 2.83 | 2.98 | 2.80 | 2.92 | 2.92 | 4.66% | 1,522 |
| Mar 17, 2025 | 2.77 | 3.06 | 2.72 | 2.79 | 2.79 | 0.72% | 8,755 |
| Mar 14, 2025 | 2.75 | 3.19 | 2.75 | 2.77 | 2.77 | 0.36% | 14,401 |
| Mar 13, 2025 | 3.01 | 3.32 | 2.72 | 2.76 | 2.76 | -3.83% | 75,841 |
| Mar 12, 2025 | 3.04 | 3.04 | 2.79 | 2.87 | 2.87 | 5.51% | 13,552 |
| Mar 11, 2025 | 2.82 | 2.84 | 2.72 | 2.72 | 2.72 | -3.55% | 8,335 |
| Mar 10, 2025 | 2.95 | 2.96 | 2.82 | 2.82 | 2.82 | -4.41% | 11,756 |
| Mar 7, 2025 | 2.97 | 2.97 | 2.85 | 2.95 | 2.95 | -1.63% | 9,285 |
| Mar 6, 2025 | 2.92 | 3.00 | 2.87 | 3.00 | 3.00 | 2.35% | 6,283 |
| Mar 5, 2025 | 2.84 | 3.04 | 2.84 | 2.93 | 2.93 | - | 6,114 |
| Mar 4, 2025 | 3.03 | 3.10 | 2.81 | 2.93 | 2.93 | -6.98% | 41,849 |
| Mar 3, 2025 | 3.15 | 3.17 | 3.08 | 3.15 | 3.15 | -0.32% | 10,654 |
| Feb 28, 2025 | 3.11 | 3.29 | 3.11 | 3.16 | 3.16 | -0.94% | 11,102 |
| Feb 27, 2025 | 3.52 | 3.62 | 3.16 | 3.19 | 3.19 | -11.88% | 20,217 |
| Feb 26, 2025 | 3.42 | 3.62 | 3.42 | 3.62 | 3.62 | - | 4,507 |
| Feb 25, 2025 | 3.65 | 3.65 | 3.50 | 3.62 | 3.62 | -0.82% | 13,105 |
| Feb 24, 2025 | 3.61 | 3.65 | 3.48 | 3.65 | 3.65 | -0.27% | 21,022 |
| Feb 21, 2025 | 3.55 | 3.79 | 3.50 | 3.66 | 3.66 | 2.52% | 26,381 |
| Feb 20, 2025 | 3.53 | 3.64 | 3.39 | 3.57 | 3.57 | 1.62% | 32,674 |
| Feb 19, 2025 | 3.72 | 4.41 | 3.43 | 3.51 | 3.51 | -7.55% | 184,955 |
| Feb 18, 2025 | 3.65 | 3.81 | 3.65 | 3.80 | 3.80 | 3.26% | 10,303 |
| Feb 14, 2025 | 3.58 | 4.00 | 3.58 | 3.68 | 3.68 | -2.90% | 17,227 |
| Feb 13, 2025 | 3.57 | 3.84 | 3.57 | 3.79 | 3.79 | 3.27% | 10,030 |
| Feb 12, 2025 | 3.77 | 3.79 | 3.50 | 3.67 | 3.67 | -7.09% | 32,898 |
| Feb 11, 2025 | 3.81 | 3.95 | 3.70 | 3.95 | 3.95 | -0.75% | 8,080 |
| Feb 10, 2025 | 3.82 | 4.00 | 3.70 | 3.98 | 3.98 | 2.58% | 92,572 |
| Feb 7, 2025 | 4.01 | 4.19 | 3.88 | 3.88 | 3.88 | -8.71% | 229,268 |
| Feb 6, 2025 | 4.06 | 4.34 | 4.03 | 4.25 | 4.25 | 2.66% | 41,944 |
| Feb 5, 2025 | 4.05 | 4.26 | 3.93 | 4.14 | 4.14 | 4.28% | 45,879 |
| Feb 4, 2025 | 3.66 | 4.03 | 3.66 | 3.97 | 3.97 | 0.25% | 40,074 |
| Feb 3, 2025 | 3.43 | 4.41 | 3.42 | 3.96 | 3.96 | 4.21% | 155,662 |
| Jan 31, 2025 | 3.83 | 3.91 | 3.53 | 3.80 | 3.80 | -2.81% | 51,635 |
| Jan 30, 2025 | 3.53 | 3.94 | 3.30 | 3.91 | 3.91 | 22.19% | 54,002 |
| Jan 29, 2025 | 3.94 | 4.22 | 3.10 | 3.20 | 3.20 | -22.89% | 83,452 |
| Jan 28, 2025 | 4.27 | 4.40 | 3.91 | 4.15 | 4.15 | -11.89% | 77,113 |
| Jan 27, 2025 | 3.63 | 4.95 | 3.30 | 4.71 | 4.71 | 5.13% | 285,389 |
| Jan 24, 2025 | 4.21 | 8.18 | 3.52 | 4.48 | 4.48 | 21.74% | 4,976,435 |
| Jan 23, 2025 | 4.00 | 4.00 | 3.51 | 3.68 | 3.68 | -7.77% | 42,111 |
| Jan 22, 2025 | 4.87 | 4.88 | 3.91 | 3.99 | 3.99 | -19.72% | 71,398 |
| Jan 21, 2025 | 5.04 | 5.30 | 4.74 | 4.97 | 4.97 | -1.58% | 11,518 |