Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
1.590
-0.030 (-1.85%)
At close: Jan 30, 2026, 4:00 PM EST
1.580
-0.010 (-0.63%)
After-hours: Jan 30, 2026, 4:00 PM EST
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -1.85% | 52,914 |
| Jan 29, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -1.22% | 2,672 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -1.20% | 9,041 |
| Jan 27, 2026 | 1.61 | 1.68 | 1.58 | 1.66 | 1.66 | 3.75% | 25,452 |
| Jan 26, 2026 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | -5.33% | 25,908 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | - | 20,964 |
| Jan 22, 2026 | 1.67 | 1.75 | 1.63 | 1.69 | 1.69 | 2.42% | 19,217 |
| Jan 21, 2026 | 1.66 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 7,387 |
| Jan 20, 2026 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 0.59% | 25,360 |
| Jan 16, 2026 | 1.68 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 17,482 |
| Jan 15, 2026 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 15,568 |
| Jan 14, 2026 | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | -5.26% | 28,539 |
| Jan 13, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -3.39% | 9,246 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | -1.12% | 10,371 |
| Jan 9, 2026 | 1.75 | 1.82 | 1.73 | 1.79 | 1.79 | 2.87% | 16,663 |
| Jan 8, 2026 | 1.70 | 1.79 | 1.68 | 1.74 | 1.74 | 1.75% | 12,322 |
| Jan 7, 2026 | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | -3.93% | 15,280 |
| Jan 6, 2026 | 1.68 | 1.86 | 1.68 | 1.78 | 1.78 | 1.14% | 48,908 |
| Jan 5, 2026 | 1.69 | 1.87 | 1.62 | 1.76 | 1.76 | 1.73% | 65,832 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | -1.70% | 36,347 |
| Dec 31, 2025 | 1.80 | 1.84 | 1.70 | 1.76 | 1.76 | -2.76% | 48,558 |
| Dec 30, 2025 | 1.81 | 1.91 | 1.71 | 1.81 | 1.81 | 2.84% | 72,997 |
| Dec 29, 2025 | 2.38 | 2.43 | 1.75 | 1.76 | 1.76 | -30.43% | 224,164 |
| Dec 26, 2025 | 2.05 | 2.90 | 1.93 | 2.53 | 2.53 | 27.46% | 1,410,153 |
| Dec 24, 2025 | 1.69 | 2.20 | 1.68 | 1.99 | 1.99 | 24.84% | 750,010 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -5.36% | 18,204 |
| Dec 22, 2025 | 1.64 | 1.77 | 1.62 | 1.68 | 1.68 | 1.20% | 25,759 |
| Dec 19, 2025 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | -1.78% | 15,917 |
| Dec 18, 2025 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 17,084 |
| Dec 17, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -6.59% | 16,149 |
| Dec 16, 2025 | 1.80 | 1.86 | 1.75 | 1.82 | 1.82 | 0.39% | 19,683 |
| Dec 15, 2025 | 1.88 | 1.92 | 1.80 | 1.81 | 1.81 | -3.56% | 21,546 |
| Dec 12, 2025 | 1.79 | 1.94 | 1.76 | 1.88 | 1.88 | -2.08% | 44,172 |
| Dec 11, 2025 | 1.72 | 2.00 | 1.65 | 1.92 | 1.92 | -7.69% | 172,951 |
| Dec 10, 2025 | 2.15 | 2.25 | 2.03 | 2.08 | 2.08 | -4.59% | 41,983 |
| Dec 9, 2025 | 2.05 | 2.24 | 1.85 | 2.18 | 2.18 | 10.10% | 56,558 |
| Dec 8, 2025 | 1.79 | 2.03 | 1.78 | 1.98 | 1.98 | 13.14% | 38,849 |
| Dec 5, 2025 | 1.80 | 1.88 | 1.75 | 1.75 | 1.75 | -2.78% | 16,671 |
| Dec 4, 2025 | 1.77 | 1.84 | 1.73 | 1.80 | 1.80 | 2.86% | 20,122 |
| Dec 3, 2025 | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | 2.94% | 7,232 |
| Dec 2, 2025 | 1.64 | 1.77 | 1.64 | 1.70 | 1.70 | 0.59% | 14,384 |
| Dec 1, 2025 | 1.89 | 1.93 | 1.65 | 1.69 | 1.69 | -10.58% | 56,370 |
| Nov 28, 2025 | 1.75 | 2.08 | 1.73 | 1.89 | 1.89 | 6.18% | 70,734 |
| Nov 26, 2025 | 1.68 | 1.91 | 1.68 | 1.78 | 1.78 | 2.89% | 106,305 |
| Nov 25, 2025 | 1.54 | 1.80 | 1.54 | 1.73 | 1.73 | 10.19% | 26,019 |
| Nov 24, 2025 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | 0.64% | 13,331 |
| Nov 21, 2025 | 1.50 | 1.57 | 1.48 | 1.56 | 1.56 | 1.96% | 14,994 |
| Nov 20, 2025 | 1.77 | 1.84 | 1.53 | 1.53 | 1.53 | -14.04% | 40,018 |
| Nov 19, 2025 | 1.74 | 1.84 | 1.69 | 1.78 | 1.78 | -3.78% | 58,577 |
| Nov 18, 2025 | 2.56 | 2.56 | 1.75 | 1.85 | 1.85 | -30.45% | 145,371 |