Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
3.300
+0.040 (1.23%)
Nov 4, 2024, 4:00 PM EST - Market closed
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2024 | 6.11 | 6.50 | 6.11 | 6.33 | 6.33 | 2.59% | 9,606 |
| Aug 5, 2024 | 6.66 | 6.90 | 6.00 | 6.17 | 6.17 | -16.62% | 26,739 |
| Aug 2, 2024 | 8.47 | 8.96 | 7.30 | 7.40 | 7.40 | -17.78% | 49,366 |
| Aug 1, 2024 | 8.63 | 9.42 | 8.00 | 9.00 | 9.00 | 5.76% | 215,833 |
| Jul 31, 2024 | 8.41 | 9.00 | 8.20 | 8.51 | 8.51 | -1.05% | 56,871 |
| Jul 30, 2024 | 8.16 | 9.03 | 8.16 | 8.60 | 8.60 | -4.44% | 122,672 |
| Jul 29, 2024 | 8.41 | 9.34 | 7.91 | 9.00 | 9.00 | -0.55% | 347,103 |
| Jul 26, 2024 | 10.26 | 10.38 | 8.16 | 9.05 | 9.05 | 46.68% | 8,059,537 |
| Jul 25, 2024 | 6.60 | 6.89 | 5.25 | 6.17 | 6.17 | -2.37% | 82,199 |
| Jul 24, 2024 | 6.14 | 14.19 | 6.02 | 6.32 | 6.32 | 1.61% | 646,748 |
| Jul 23, 2024 | 6.20 | 6.35 | 6.20 | 6.22 | 6.22 | 1.47% | 2,669 |
| Jul 22, 2024 | 6.19 | 6.20 | 6.13 | 6.13 | 6.13 | 1.41% | 2,642 |
| Jul 19, 2024 | 6.20 | 6.21 | 6.00 | 6.05 | 6.05 | -2.50% | 5,040 |
| Jul 18, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 1,390 |
| Jul 17, 2024 | 6.15 | 6.50 | 6.15 | 6.15 | 6.15 | -2.07% | 3,604 |
| Jul 16, 2024 | 6.14 | 6.35 | 6.11 | 6.28 | 6.28 | 1.29% | 4,446 |
| Jul 15, 2024 | 6.45 | 6.45 | 6.06 | 6.20 | 6.20 | -1.59% | 2,544 |
| Jul 12, 2024 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 0.48% | 1,592 |
| Jul 11, 2024 | 6.40 | 6.40 | 6.18 | 6.27 | 6.27 | 0.97% | 5,314 |
| Jul 10, 2024 | 6.27 | 6.89 | 6.21 | 6.21 | 6.21 | -0.96% | 7,492 |
| Jul 9, 2024 | 6.38 | 6.69 | 6.19 | 6.27 | 6.27 | -1.57% | 7,255 |
| Jul 8, 2024 | 6.46 | 7.00 | 6.37 | 6.37 | 6.37 | -3.92% | 4,472 |
| Jul 5, 2024 | 6.83 | 6.83 | 6.26 | 6.63 | 6.63 | -2.50% | 4,665 |
| Jul 3, 2024 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -0.67% | 1,865 |
| Jul 2, 2024 | 6.84 | 7.03 | 6.84 | 6.85 | 6.85 | -2.55% | 3,587 |
| Jul 1, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.07% | 368 |
| Jun 28, 2024 | 6.90 | 7.03 | 6.90 | 7.03 | 7.03 | -2.36% | 2,064 |
| Jun 27, 2024 | 7.01 | 7.23 | 7.01 | 7.20 | 7.20 | 3.30% | 2,053 |
| Jun 26, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.50% | 712 |
| Jun 25, 2024 | 7.35 | 7.35 | 6.80 | 6.80 | 6.80 | -3.68% | 1,784 |
| Jun 24, 2024 | 6.76 | 7.06 | 6.30 | 7.06 | 7.06 | -0.56% | 5,476 |
| Jun 21, 2024 | 6.66 | 7.10 | 6.66 | 7.10 | 7.10 | 2.16% | 1,722 |
| Jun 20, 2024 | 6.93 | 7.23 | 6.93 | 6.95 | 6.95 | -6.08% | 3,832 |
| Jun 18, 2024 | 7.35 | 7.40 | 6.70 | 7.40 | 7.40 | -1.07% | 4,798 |
| Jun 17, 2024 | 7.01 | 7.48 | 7.01 | 7.48 | 7.48 | -0.27% | 1,113 |
| Jun 14, 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -3.47% | 721 |
| Jun 13, 2024 | 7.86 | 7.94 | 7.77 | 7.77 | 7.77 | -3.36% | 3,271 |