Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
1.790
+0.050 (2.87%)
At close: Jan 9, 2026, 4:00 PM EST
1.730
-0.060 (-3.35%)
After-hours: Jan 9, 2026, 4:00 PM EST
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 2.75 | 2.82 | 2.55 | 2.66 | 2.66 | -2.21% | 30,606 |
| Nov 14, 2025 | 2.59 | 2.72 | 2.33 | 2.72 | 2.72 | 5.02% | 31,546 |
| Nov 13, 2025 | 2.65 | 2.73 | 2.57 | 2.59 | 2.59 | -5.82% | 20,170 |
| Nov 12, 2025 | 2.80 | 2.80 | 2.71 | 2.75 | 2.75 | -0.36% | 13,734 |
| Nov 11, 2025 | 2.62 | 2.81 | 2.26 | 2.76 | 2.76 | -3.50% | 236,654 |
| Nov 10, 2025 | 3.81 | 4.02 | 2.75 | 2.86 | 2.86 | -28.50% | 172,996 |
| Nov 7, 2025 | 4.03 | 4.33 | 3.77 | 4.00 | 4.00 | -1.72% | 93,436 |
| Nov 6, 2025 | 4.40 | 4.40 | 4.01 | 4.07 | 4.07 | -8.95% | 44,232 |
| Nov 5, 2025 | 4.22 | 4.58 | 4.20 | 4.47 | 4.47 | 5.92% | 28,074 |
| Nov 4, 2025 | 4.18 | 4.37 | 4.14 | 4.22 | 4.22 | -3.87% | 94,611 |
| Nov 3, 2025 | 4.64 | 4.70 | 4.11 | 4.39 | 4.39 | -6.00% | 64,285 |
| Oct 31, 2025 | 4.91 | 5.13 | 4.16 | 4.67 | 4.67 | -3.11% | 100,921 |
| Oct 30, 2025 | 6.41 | 6.53 | 4.81 | 4.82 | 4.82 | -25.85% | 273,656 |
| Oct 29, 2025 | 6.92 | 7.24 | 6.14 | 6.50 | 6.50 | -3.42% | 159,706 |