Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
3.050
-0.010 (-0.33%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Carbon Revolution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20252.863.382.863.063.06-45,754
Apr 25, 20252.903.172.853.063.063.73%93,250
Apr 24, 20252.913.162.862.952.95-3.28%49,915
Apr 23, 20253.283.453.053.053.05-3.17%23,269
Apr 22, 20253.003.172.843.153.159.00%10,675
Apr 21, 20253.283.282.802.892.89-10.53%3,918
Apr 17, 20253.053.232.903.233.2311.00%4,345
Apr 16, 20252.883.132.852.912.91-3.00%12,370
Apr 15, 20253.003.243.003.003.00-2.60%6,939
Apr 14, 20252.883.252.753.083.0810.00%30,437
Apr 11, 20252.662.852.592.802.806.46%27,852
Apr 10, 20252.692.772.412.632.63-0.75%210,679
Apr 9, 20252.312.742.152.652.6510.88%83,265
Apr 8, 20252.512.672.322.392.39-4.40%48,178
Apr 7, 20252.402.512.392.502.505.04%4,476
Apr 4, 20252.462.512.302.382.38-7.75%9,751
Apr 3, 20252.722.812.572.582.58-5.49%6,319
Apr 2, 20252.883.112.732.732.73-1.80%6,689
Apr 1, 20252.822.992.732.782.784.91%7,905
Mar 31, 20252.642.892.642.652.65-12.25%7,058
Mar 28, 20253.053.053.023.023.02-0.98%4,269
Mar 27, 20253.193.313.053.053.05-1.93%5,472
Mar 26, 20253.243.243.043.113.11-2.51%3,876
Mar 25, 20253.283.293.053.193.195.98%6,395
Mar 24, 20253.033.303.003.013.010.67%38,318
Mar 21, 20252.793.452.722.992.998.73%48,125
Mar 20, 20253.003.002.752.752.75-6.14%3,265
Mar 19, 20252.942.942.832.932.930.34%3,658
Mar 18, 20252.832.982.802.922.924.66%1,522
Mar 17, 20252.773.062.722.792.790.72%8,755
Mar 14, 20252.753.192.752.772.770.36%14,401
Mar 13, 20253.013.322.722.762.76-3.83%75,841
Mar 12, 20253.043.042.792.872.875.51%13,552
Mar 11, 20252.822.842.722.722.72-3.55%8,335
Mar 10, 20252.952.962.822.822.82-4.41%11,756
Mar 7, 20252.972.972.852.952.95-1.63%9,285
Mar 6, 20252.923.002.873.003.002.35%6,283
Mar 5, 20252.843.042.842.932.93-6,114
Mar 4, 20253.033.102.812.932.93-6.98%41,849
Mar 3, 20253.153.173.083.153.15-0.32%10,654
Feb 28, 20253.113.293.113.163.16-0.94%11,102
Feb 27, 20253.523.623.163.193.19-11.88%20,217
Feb 26, 20253.423.623.423.623.62-4,507
Feb 25, 20253.653.653.503.623.62-0.82%13,105
Feb 24, 20253.613.653.483.653.65-0.27%21,022
Feb 21, 20253.553.793.503.663.662.52%26,381
Feb 20, 20253.533.643.393.573.571.62%32,674
Feb 19, 20253.724.413.433.513.51-7.55%184,955
Feb 18, 20253.653.813.653.803.803.26%10,303
Feb 14, 20253.584.003.583.683.68-2.90%17,227