Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
2.620
-0.180 (-6.43%)
At close: Jul 3, 2025, 1:00 PM
2.630
+0.010 (0.38%)
After-hours: Jul 3, 2025, 4:57 PM EDT
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.76 | 2.80 | 2.61 | 2.62 | 2.62 | -6.43% | 23,679 |
| Jul 2, 2025 | 2.64 | 2.84 | 2.51 | 2.80 | 2.80 | 4.87% | 139,699 |
| Jul 1, 2025 | 2.83 | 2.95 | 2.54 | 2.67 | 2.67 | -5.32% | 53,378 |
| Jun 30, 2025 | 3.09 | 3.14 | 2.70 | 2.82 | 2.82 | -1.23% | 125,548 |
| Jun 27, 2025 | 2.68 | 3.10 | 2.68 | 2.86 | 2.86 | 4.20% | 112,777 |
| Jun 26, 2025 | 3.11 | 3.11 | 2.50 | 2.74 | 2.74 | -13.26% | 206,012 |
| Jun 25, 2025 | 3.10 | 4.09 | 3.00 | 3.16 | 3.16 | 4.60% | 3,021,750 |
| Jun 24, 2025 | 2.24 | 3.55 | 2.24 | 3.02 | 3.02 | 34.22% | 5,300,925 |
| Jun 23, 2025 | 2.54 | 2.54 | 2.22 | 2.25 | 2.25 | -13.79% | 42,254 |
| Jun 20, 2025 | 2.16 | 2.61 | 2.11 | 2.61 | 2.61 | 18.64% | 177,566 |
| Jun 18, 2025 | 2.20 | 2.32 | 2.15 | 2.20 | 2.20 | -2.22% | 85,360 |
| Jun 17, 2025 | 2.36 | 2.41 | 2.19 | 2.25 | 2.25 | -7.02% | 41,704 |
| Jun 16, 2025 | 2.45 | 2.56 | 2.40 | 2.42 | 2.42 | -4.35% | 28,829 |
| Jun 13, 2025 | 2.49 | 2.55 | 2.45 | 2.53 | 2.53 | -1.21% | 8,199 |
| Jun 12, 2025 | 2.64 | 2.72 | 2.55 | 2.56 | 2.56 | -5.50% | 27,824 |
| Jun 11, 2025 | 2.58 | 2.75 | 2.58 | 2.71 | 2.71 | 5.28% | 41,480 |
| Jun 10, 2025 | 2.66 | 2.70 | 2.41 | 2.57 | 2.57 | -6.26% | 30,367 |
| Jun 9, 2025 | 2.80 | 2.86 | 2.66 | 2.75 | 2.75 | -1.79% | 38,037 |
| Jun 6, 2025 | 2.93 | 3.00 | 2.75 | 2.80 | 2.80 | -3.08% | 39,399 |
| Jun 5, 2025 | 2.92 | 3.20 | 2.84 | 2.89 | 2.89 | 4.91% | 40,144 |
| Jun 4, 2025 | 3.02 | 3.15 | 2.75 | 2.75 | 2.75 | -8.94% | 40,528 |
| Jun 3, 2025 | 3.20 | 3.20 | 3.01 | 3.02 | 3.02 | -0.98% | 27,041 |
| Jun 2, 2025 | 3.02 | 3.39 | 3.02 | 3.05 | 3.05 | -1.61% | 37,114 |
| May 30, 2025 | 3.09 | 3.27 | 3.07 | 3.10 | 3.10 | -2.52% | 8,850 |
| May 29, 2025 | 3.07 | 3.50 | 3.04 | 3.18 | 3.18 | 0.32% | 47,767 |
| May 28, 2025 | 3.24 | 3.24 | 2.95 | 3.17 | 3.17 | -0.94% | 31,919 |
| May 27, 2025 | 3.12 | 3.42 | 3.10 | 3.20 | 3.20 | -0.16% | 20,274 |
| May 23, 2025 | 3.26 | 3.32 | 3.11 | 3.21 | 3.21 | -3.17% | 32,436 |
| May 22, 2025 | 3.38 | 3.44 | 3.25 | 3.31 | 3.31 | -5.02% | 34,547 |
| May 21, 2025 | 3.49 | 3.57 | 3.30 | 3.49 | 3.49 | -3.19% | 48,483 |
| May 20, 2025 | 3.45 | 3.65 | 3.40 | 3.60 | 3.60 | 1.41% | 91,342 |
| May 19, 2025 | 3.50 | 3.57 | 3.18 | 3.55 | 3.55 | 9.23% | 92,076 |
| May 16, 2025 | 2.98 | 3.44 | 2.93 | 3.25 | 3.25 | -5.25% | 237,158 |
| May 15, 2025 | 3.85 | 3.88 | 3.12 | 3.43 | 3.43 | 12.83% | 7,095,518 |
| May 14, 2025 | 2.89 | 3.05 | 2.64 | 3.04 | 3.04 | 6.29% | 430,608 |
| May 13, 2025 | 2.89 | 3.27 | 2.70 | 2.86 | 2.86 | -2.72% | 57,466 |
| May 12, 2025 | 2.98 | 3.00 | 2.90 | 2.94 | 2.94 | 1.69% | 5,091 |
| May 9, 2025 | 3.11 | 3.17 | 2.87 | 2.89 | 2.89 | -8.22% | 6,728 |
| May 8, 2025 | 2.86 | 3.22 | 2.86 | 3.15 | 3.15 | 10.14% | 23,959 |
| May 7, 2025 | 2.78 | 3.03 | 2.78 | 2.86 | 2.86 | 2.51% | 19,824 |
| May 6, 2025 | 3.01 | 3.17 | 2.79 | 2.79 | 2.79 | -10.00% | 20,242 |
| May 5, 2025 | 3.78 | 3.83 | 3.01 | 3.10 | 3.10 | -10.66% | 28,738 |
| May 2, 2025 | 3.46 | 4.70 | 3.40 | 3.47 | 3.47 | 4.83% | 146,163 |
| May 1, 2025 | 3.44 | 3.45 | 3.26 | 3.31 | 3.31 | -4.34% | 4,829 |
| Apr 30, 2025 | 2.95 | 3.46 | 2.94 | 3.46 | 3.46 | 4.37% | 32,546 |
| Apr 29, 2025 | 3.04 | 3.45 | 2.88 | 3.32 | 3.32 | 8.33% | 89,692 |
| Apr 28, 2025 | 2.86 | 3.38 | 2.86 | 3.06 | 3.06 | - | 45,754 |
| Apr 25, 2025 | 2.90 | 3.17 | 2.85 | 3.06 | 3.06 | 3.73% | 93,250 |
| Apr 24, 2025 | 2.91 | 3.16 | 2.86 | 2.95 | 2.95 | -3.28% | 49,915 |
| Apr 23, 2025 | 3.28 | 3.45 | 3.05 | 3.05 | 3.05 | -3.17% | 23,269 |