Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
8.24
+0.17 (2.11%)
At close: Dec 27, 2024, 4:00 PM
8.38
+0.14 (1.70%)
After-hours: Dec 27, 2024, 7:53 PM EST
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 7.66 | 9.45 | 7.50 | 8.24 | 8.24 | 2.11% | 324,168 |
| Dec 26, 2024 | 6.33 | 9.10 | 6.33 | 8.07 | 8.07 | -11.90% | 1,059,023 |
| Dec 24, 2024 | 11.23 | 12.75 | 7.69 | 9.16 | 9.16 | 135.48% | 26,840,764 |
| Dec 23, 2024 | 2.60 | 6.13 | 2.60 | 3.89 | 3.89 | 51.95% | 2,624,030 |
| Dec 20, 2024 | 2.53 | 2.81 | 2.39 | 2.56 | 2.56 | -6.57% | 152,611 |
| Dec 19, 2024 | 2.32 | 2.75 | 2.20 | 2.74 | 2.74 | 26.27% | 118,617 |
| Dec 18, 2024 | 2.32 | 2.32 | 2.13 | 2.17 | 2.17 | -6.71% | 20,140 |
| Dec 17, 2024 | 2.36 | 2.42 | 2.25 | 2.33 | 2.33 | 0.26% | 11,189 |
| Dec 16, 2024 | 2.25 | 2.42 | 2.22 | 2.32 | 2.32 | - | 13,177 |
| Dec 13, 2024 | 2.12 | 2.35 | 2.11 | 2.32 | 2.32 | 11.54% | 32,987 |
| Dec 12, 2024 | 2.05 | 2.19 | 2.04 | 2.08 | 2.08 | 2.97% | 13,486 |
| Dec 11, 2024 | 2.38 | 2.38 | 2.00 | 2.02 | 2.02 | -13.68% | 31,937 |
| Dec 10, 2024 | 2.55 | 2.58 | 2.16 | 2.34 | 2.34 | -14.60% | 105,465 |
| Dec 9, 2024 | 2.90 | 3.39 | 2.61 | 2.74 | 2.74 | -3.89% | 544,313 |
| Dec 6, 2024 | 2.25 | 2.89 | 2.10 | 2.85 | 2.85 | 27.28% | 116,686 |
| Dec 5, 2024 | 2.54 | 2.54 | 2.16 | 2.24 | 2.24 | -5.49% | 23,463 |
| Dec 4, 2024 | 2.36 | 2.40 | 2.33 | 2.37 | 2.37 | 0.85% | 13,553 |
| Dec 3, 2024 | 2.42 | 2.42 | 2.27 | 2.35 | 2.35 | -4.86% | 15,355 |
| Dec 2, 2024 | 2.50 | 2.64 | 2.33 | 2.47 | 2.47 | -10.51% | 60,247 |
| Nov 29, 2024 | 2.60 | 2.77 | 2.60 | 2.76 | 2.76 | 2.99% | 4,750 |
| Nov 27, 2024 | 2.63 | 2.81 | 2.63 | 2.68 | 2.68 | -1.47% | 3,243 |
| Nov 26, 2024 | 2.87 | 2.96 | 2.60 | 2.72 | 2.72 | -2.16% | 9,627 |
| Nov 25, 2024 | 2.87 | 2.87 | 2.66 | 2.78 | 2.78 | -0.71% | 10,889 |
| Nov 22, 2024 | 2.79 | 3.00 | 2.67 | 2.80 | 2.80 | 2.56% | 10,867 |
| Nov 21, 2024 | 2.71 | 3.04 | 2.65 | 2.73 | 2.73 | 3.02% | 9,762 |
| Nov 20, 2024 | 2.63 | 2.78 | 2.63 | 2.65 | 2.65 | 0.76% | 5,820 |
| Nov 19, 2024 | 2.78 | 3.07 | 2.63 | 2.63 | 2.63 | -9.62% | 13,724 |
| Nov 18, 2024 | 3.05 | 3.05 | 2.52 | 2.91 | 2.91 | -2.68% | 13,939 |
| Nov 15, 2024 | 3.15 | 3.29 | 2.96 | 2.99 | 2.99 | -8.28% | 19,482 |
| Nov 14, 2024 | 3.30 | 3.30 | 3.10 | 3.26 | 3.26 | -0.61% | 21,475 |
| Nov 13, 2024 | 3.28 | 3.30 | 3.05 | 3.28 | 3.28 | 0.92% | 10,627 |
| Nov 12, 2024 | 3.55 | 3.56 | 3.02 | 3.25 | 3.25 | -8.35% | 17,000 |
| Nov 11, 2024 | 4.20 | 4.53 | 3.50 | 3.55 | 3.55 | -9.08% | 49,116 |
| Nov 8, 2024 | 3.48 | 4.23 | 3.23 | 3.90 | 3.90 | 8.64% | 83,425 |
| Nov 7, 2024 | 2.94 | 3.76 | 2.94 | 3.59 | 3.59 | 12.19% | 79,852 |
| Nov 6, 2024 | 3.10 | 3.29 | 2.61 | 3.20 | 3.20 | -2.14% | 719,906 |
| Nov 5, 2024 | 3.30 | 3.37 | 3.09 | 3.27 | 3.27 | -0.91% | 65,258 |
| Nov 4, 2024 | 3.19 | 3.37 | 3.16 | 3.30 | 3.30 | 2.48% | 6,201 |
| Nov 1, 2024 | 3.49 | 3.50 | 3.22 | 3.22 | 3.22 | -4.45% | 6,183 |
| Oct 31, 2024 | 3.45 | 3.79 | 3.29 | 3.37 | 3.37 | -2.88% | 49,023 |
| Oct 30, 2024 | 3.57 | 3.68 | 3.46 | 3.47 | 3.47 | -2.36% | 2,296 |
| Oct 29, 2024 | 3.69 | 3.70 | 3.55 | 3.55 | 3.55 | -0.73% | 8,848 |
| Oct 28, 2024 | 3.65 | 3.65 | 3.55 | 3.58 | 3.58 | -2.35% | 15,330 |
| Oct 25, 2024 | 3.69 | 3.70 | 3.65 | 3.67 | 3.67 | 1.27% | 4,077 |
| Oct 24, 2024 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 1.12% | 3,478 |
| Oct 23, 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 0.25% | 792 |
| Oct 22, 2024 | 3.70 | 3.80 | 3.55 | 3.57 | 3.57 | -3.49% | 9,083 |
| Oct 21, 2024 | 3.50 | 3.84 | 3.50 | 3.70 | 3.70 | 5.71% | 15,207 |
| Oct 18, 2024 | 3.96 | 3.97 | 3.50 | 3.50 | 3.50 | -5.15% | 15,344 |
| Oct 17, 2024 | 3.70 | 3.81 | 3.69 | 3.69 | 3.69 | 0.68% | 6,433 |
| Oct 16, 2024 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | 0.63% | 5,455 |
| Oct 15, 2024 | 3.68 | 3.73 | 3.51 | 3.64 | 3.64 | 1.17% | 23,319 |
| Oct 14, 2024 | 3.87 | 3.89 | 3.56 | 3.60 | 3.60 | -8.14% | 15,214 |
| Oct 11, 2024 | 3.90 | 4.04 | 3.90 | 3.92 | 3.92 | 0.23% | 7,260 |
| Oct 10, 2024 | 3.95 | 4.06 | 3.86 | 3.91 | 3.91 | -3.22% | 6,723 |
| Oct 9, 2024 | 4.22 | 4.22 | 4.03 | 4.04 | 4.04 | 1.00% | 3,907 |
| Oct 8, 2024 | 4.31 | 4.35 | 3.90 | 4.00 | 4.00 | -7.62% | 15,032 |
| Oct 7, 2024 | 4.59 | 4.59 | 4.25 | 4.33 | 4.33 | -3.13% | 8,437 |
| Oct 4, 2024 | 4.54 | 4.77 | 4.22 | 4.47 | 4.47 | -0.45% | 28,573 |
| Oct 3, 2024 | 4.55 | 4.75 | 4.45 | 4.49 | 4.49 | 1.58% | 36,027 |
| Oct 2, 2024 | 4.47 | 4.63 | 4.21 | 4.42 | 4.42 | -1.12% | 8,607 |
| Oct 1, 2024 | 4.91 | 4.91 | 4.32 | 4.47 | 4.47 | -2.40% | 16,903 |
| Sep 30, 2024 | 4.70 | 4.72 | 4.55 | 4.58 | 4.58 | -1.93% | 8,706 |
| Sep 27, 2024 | 4.84 | 4.86 | 4.57 | 4.67 | 4.67 | 3.55% | 40,591 |
| Sep 26, 2024 | 4.46 | 4.63 | 4.45 | 4.51 | 4.51 | 1.12% | 5,958 |
| Sep 25, 2024 | 4.35 | 4.95 | 4.35 | 4.46 | 4.46 | 0.68% | 16,112 |
| Sep 24, 2024 | 4.17 | 4.44 | 4.05 | 4.43 | 4.43 | 5.43% | 14,612 |
| Sep 23, 2024 | 4.21 | 4.30 | 4.16 | 4.20 | 4.20 | 2.24% | 31,010 |
| Sep 20, 2024 | 5.51 | 6.06 | 4.02 | 4.11 | 4.11 | -19.73% | 462,227 |
| Sep 19, 2024 | 5.23 | 5.23 | 4.71 | 5.12 | 5.12 | 0.99% | 7,936 |
| Sep 18, 2024 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 1.48% | 2,541 |
| Sep 17, 2024 | 4.87 | 5.06 | 4.87 | 5.00 | 5.00 | 1.54% | 1,593 |
| Sep 16, 2024 | 5.35 | 5.35 | 4.68 | 4.92 | 4.92 | -6.11% | 4,350 |
| Sep 13, 2024 | 4.86 | 5.29 | 4.86 | 5.24 | 5.24 | 8.26% | 5,241 |
| Sep 12, 2024 | 4.83 | 4.96 | 4.69 | 4.84 | 4.84 | 4.09% | 7,270 |
| Sep 11, 2024 | 5.38 | 5.51 | 4.32 | 4.65 | 4.65 | -13.55% | 24,523 |
| Sep 10, 2024 | 5.85 | 5.85 | 5.30 | 5.38 | 5.38 | -4.12% | 5,812 |
| Sep 9, 2024 | 5.38 | 5.73 | 5.38 | 5.61 | 5.61 | 1.81% | 8,893 |
| Sep 6, 2024 | 5.84 | 5.84 | 5.51 | 5.51 | 5.51 | -6.21% | 9,147 |
| Sep 5, 2024 | 5.90 | 5.90 | 5.84 | 5.88 | 5.88 | 1.64% | 8,727 |
| Sep 4, 2024 | 5.95 | 5.95 | 5.68 | 5.78 | 5.78 | -1.53% | 9,550 |
| Sep 3, 2024 | 5.86 | 6.12 | 5.86 | 5.87 | 5.87 | -2.30% | 4,652 |
| Aug 30, 2024 | 5.78 | 6.01 | 5.78 | 6.01 | 6.01 | 4.12% | 2,615 |
| Aug 29, 2024 | 5.99 | 6.00 | 5.68 | 5.77 | 5.77 | -3.03% | 6,392 |
| Aug 28, 2024 | 6.25 | 6.76 | 5.76 | 5.95 | 5.95 | -2.62% | 9,539 |
| Aug 27, 2024 | 6.66 | 6.68 | 6.06 | 6.11 | 6.11 | -6.00% | 23,825 |
| Aug 26, 2024 | 6.62 | 6.98 | 6.47 | 6.50 | 6.50 | -0.15% | 27,444 |
| Aug 23, 2024 | 6.70 | 6.98 | 6.46 | 6.51 | 6.51 | -5.52% | 18,588 |
| Aug 22, 2024 | 7.00 | 7.05 | 6.55 | 6.89 | 6.89 | -1.82% | 18,372 |
| Aug 21, 2024 | 6.08 | 7.24 | 6.08 | 7.02 | 7.02 | 13.93% | 28,127 |
| Aug 20, 2024 | 6.80 | 7.07 | 6.00 | 6.16 | 6.16 | -10.07% | 48,977 |
| Aug 19, 2024 | 7.18 | 7.18 | 6.70 | 6.85 | 6.85 | 1.03% | 60,356 |
| Aug 16, 2024 | 6.93 | 7.33 | 6.74 | 6.78 | 6.78 | 1.19% | 10,043 |
| Aug 15, 2024 | 8.01 | 8.01 | 6.51 | 6.70 | 6.70 | -14.10% | 52,349 |
| Aug 14, 2024 | 7.70 | 9.77 | 7.70 | 7.80 | 7.80 | 0.26% | 138,253 |
| Aug 13, 2024 | 6.51 | 8.00 | 6.51 | 7.78 | 7.78 | 19.36% | 58,019 |
| Aug 12, 2024 | 6.32 | 6.74 | 6.06 | 6.52 | 6.52 | 5.98% | 17,236 |
| Aug 9, 2024 | 6.00 | 6.54 | 5.83 | 6.15 | 6.15 | 2.84% | 43,571 |
| Aug 8, 2024 | 6.10 | 6.10 | 5.61 | 5.98 | 5.98 | 1.10% | 15,094 |
| Aug 7, 2024 | 6.44 | 6.44 | 5.73 | 5.92 | 5.92 | -6.56% | 14,138 |