Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
4.200
+0.060 (1.45%)
Oct 7, 2025, 11:04 AM EDT - Market open
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.30 | 4.33 | 4.10 | 4.14 | 4.14 | -2.59% | 14,152 |
| Oct 3, 2025 | 4.36 | 4.44 | 4.19 | 4.25 | 4.25 | -0.93% | 9,052 |
| Oct 2, 2025 | 4.13 | 4.29 | 4.13 | 4.29 | 4.29 | 3.00% | 8,181 |
| Oct 1, 2025 | 4.10 | 4.22 | 4.10 | 4.17 | 4.17 | 0.85% | 6,239 |
| Sep 30, 2025 | 4.20 | 4.44 | 4.13 | 4.13 | 4.13 | -1.27% | 17,666 |
| Sep 29, 2025 | 4.10 | 4.34 | 3.99 | 4.18 | 4.18 | 2.83% | 11,766 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.07 | 4.07 | 4.07 | -3.37% | 12,814 |
| Sep 25, 2025 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | -0.47% | 11,714 |
| Sep 24, 2025 | 4.48 | 4.66 | 4.05 | 4.23 | 4.23 | -10.19% | 32,159 |
| Sep 23, 2025 | 4.40 | 4.94 | 4.28 | 4.71 | 4.71 | 8.78% | 163,448 |
| Sep 22, 2025 | 4.01 | 4.35 | 3.94 | 4.33 | 4.33 | 7.98% | 45,885 |
| Sep 19, 2025 | 4.19 | 4.26 | 4.00 | 4.01 | 4.01 | -6.09% | 13,468 |
| Sep 18, 2025 | 4.12 | 4.32 | 4.12 | 4.27 | 4.27 | 2.77% | 17,836 |
| Sep 17, 2025 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | -1.77% | 3,240 |
| Sep 16, 2025 | 3.92 | 4.30 | 3.92 | 4.23 | 4.23 | 1.93% | 20,137 |
| Sep 15, 2025 | 4.20 | 4.20 | 4.04 | 4.15 | 4.15 | 2.47% | 13,658 |
| Sep 12, 2025 | 4.09 | 4.26 | 4.05 | 4.05 | 4.05 | -2.88% | 23,671 |
| Sep 11, 2025 | 4.11 | 4.32 | 4.09 | 4.17 | 4.17 | 1.21% | 14,446 |
| Sep 10, 2025 | 4.00 | 4.16 | 4.00 | 4.12 | 4.12 | 2.23% | 8,357 |
| Sep 9, 2025 | 4.13 | 4.26 | 3.90 | 4.03 | 4.03 | -0.49% | 16,915 |
| Sep 8, 2025 | 4.10 | 4.30 | 4.00 | 4.05 | 4.05 | -4.26% | 25,339 |
| Sep 5, 2025 | 4.27 | 4.51 | 4.01 | 4.23 | 4.23 | -0.94% | 73,633 |
| Sep 4, 2025 | 3.99 | 5.02 | 3.89 | 4.27 | 4.27 | 4.66% | 215,356 |
| Sep 3, 2025 | 3.89 | 4.24 | 3.72 | 4.08 | 4.08 | 2.00% | 18,099 |
| Sep 2, 2025 | 4.18 | 4.25 | 3.99 | 4.00 | 4.00 | -6.76% | 5,385 |
| Aug 29, 2025 | 4.21 | 4.35 | 4.19 | 4.29 | 4.29 | 3.12% | 4,508 |
| Aug 28, 2025 | 4.34 | 4.42 | 4.09 | 4.16 | 4.16 | -0.95% | 13,139 |
| Aug 27, 2025 | 4.24 | 4.66 | 4.20 | 4.20 | 4.20 | -0.94% | 25,260 |
| Aug 26, 2025 | 4.36 | 4.42 | 4.24 | 4.24 | 4.24 | -2.75% | 12,553 |
| Aug 25, 2025 | 4.33 | 4.50 | 4.21 | 4.36 | 4.36 | 0.46% | 27,357 |
| Aug 22, 2025 | 4.04 | 4.46 | 4.04 | 4.34 | 4.34 | -0.46% | 23,814 |
| Aug 21, 2025 | 4.11 | 4.43 | 4.11 | 4.36 | 4.36 | 5.57% | 11,462 |
| Aug 20, 2025 | 4.26 | 4.50 | 4.11 | 4.13 | 4.13 | -3.50% | 25,501 |
| Aug 19, 2025 | 4.30 | 4.55 | 4.28 | 4.28 | 4.28 | -2.73% | 29,818 |
| Aug 18, 2025 | 4.44 | 4.64 | 4.37 | 4.40 | 4.40 | -4.45% | 21,877 |
| Aug 15, 2025 | 4.68 | 4.80 | 4.19 | 4.61 | 4.61 | 2.56% | 56,069 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.24 | 4.49 | 4.49 | -6.46% | 58,867 |
| Aug 13, 2025 | 4.61 | 4.96 | 4.61 | 4.80 | 4.80 | 4.12% | 48,844 |
| Aug 12, 2025 | 4.91 | 4.92 | 4.45 | 4.61 | 4.61 | -6.87% | 69,178 |
| Aug 11, 2025 | 4.96 | 5.29 | 4.77 | 4.95 | 4.95 | -0.80% | 56,437 |
| Aug 8, 2025 | 4.48 | 5.77 | 4.11 | 4.99 | 4.99 | 10.40% | 344,290 |
| Aug 7, 2025 | 4.59 | 5.09 | 4.44 | 4.52 | 4.52 | -2.67% | 143,774 |
| Aug 6, 2025 | 4.16 | 5.11 | 4.16 | 4.64 | 4.64 | 9.79% | 90,623 |
| Aug 5, 2025 | 3.88 | 4.38 | 3.88 | 4.23 | 4.23 | 6.02% | 61,423 |
| Aug 4, 2025 | 3.51 | 4.01 | 3.50 | 3.99 | 3.99 | 8.72% | 120,748 |
| Aug 1, 2025 | 3.81 | 4.00 | 3.28 | 3.67 | 3.67 | -3.67% | 55,702 |
| Jul 31, 2025 | 3.92 | 4.26 | 3.60 | 3.81 | 3.81 | 2.97% | 338,468 |
| Jul 30, 2025 | 4.49 | 4.49 | 3.70 | 3.70 | 3.70 | -22.92% | 128,061 |
| Jul 29, 2025 | 4.39 | 4.90 | 4.30 | 4.80 | 4.80 | -11.44% | 252,946 |
| Jul 28, 2025 | 4.70 | 9.20 | 4.65 | 5.42 | 5.42 | 10.39% | 3,870,513 |