Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
3.550
-0.070 (-1.93%)
Feb 26, 2025, 2:50 PM EST - Market open
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 3.65 | 3.65 | 3.50 | 3.62 | 3.62 | -0.82% | 13,105 |
| Feb 24, 2025 | 3.61 | 3.65 | 3.48 | 3.65 | 3.65 | -0.27% | 21,022 |
| Feb 21, 2025 | 3.55 | 3.79 | 3.50 | 3.66 | 3.66 | 2.52% | 26,381 |
| Feb 20, 2025 | 3.53 | 3.64 | 3.39 | 3.57 | 3.57 | 1.62% | 32,674 |
| Feb 19, 2025 | 3.72 | 4.41 | 3.43 | 3.51 | 3.51 | -7.55% | 184,955 |
| Feb 18, 2025 | 3.65 | 3.81 | 3.65 | 3.80 | 3.80 | 3.26% | 10,303 |
| Feb 14, 2025 | 3.58 | 4.00 | 3.58 | 3.68 | 3.68 | -2.90% | 17,227 |
| Feb 13, 2025 | 3.57 | 3.84 | 3.57 | 3.79 | 3.79 | 3.27% | 10,030 |
| Feb 12, 2025 | 3.77 | 3.79 | 3.50 | 3.67 | 3.67 | -7.09% | 32,898 |
| Feb 11, 2025 | 3.81 | 3.95 | 3.70 | 3.95 | 3.95 | -0.75% | 8,080 |
| Feb 10, 2025 | 3.82 | 4.00 | 3.70 | 3.98 | 3.98 | 2.58% | 92,572 |
| Feb 7, 2025 | 4.01 | 4.19 | 3.88 | 3.88 | 3.88 | -8.71% | 229,268 |
| Feb 6, 2025 | 4.06 | 4.34 | 4.03 | 4.25 | 4.25 | 2.66% | 41,944 |
| Feb 5, 2025 | 4.05 | 4.26 | 3.93 | 4.14 | 4.14 | 4.28% | 45,879 |
| Feb 4, 2025 | 3.66 | 4.03 | 3.66 | 3.97 | 3.97 | 0.25% | 40,074 |
| Feb 3, 2025 | 3.43 | 4.41 | 3.42 | 3.96 | 3.96 | 4.21% | 155,662 |
| Jan 31, 2025 | 3.83 | 3.91 | 3.53 | 3.80 | 3.80 | -2.81% | 51,635 |
| Jan 30, 2025 | 3.53 | 3.94 | 3.30 | 3.91 | 3.91 | 22.19% | 54,002 |
| Jan 29, 2025 | 3.94 | 4.22 | 3.10 | 3.20 | 3.20 | -22.89% | 83,452 |
| Jan 28, 2025 | 4.27 | 4.40 | 3.91 | 4.15 | 4.15 | -11.89% | 77,113 |
| Jan 27, 2025 | 3.63 | 4.95 | 3.30 | 4.71 | 4.71 | 5.13% | 285,389 |
| Jan 24, 2025 | 4.21 | 8.18 | 3.52 | 4.48 | 4.48 | 21.74% | 4,976,435 |
| Jan 23, 2025 | 4.00 | 4.00 | 3.51 | 3.68 | 3.68 | -7.77% | 42,111 |
| Jan 22, 2025 | 4.87 | 4.88 | 3.91 | 3.99 | 3.99 | -19.72% | 71,398 |
| Jan 21, 2025 | 5.04 | 5.30 | 4.74 | 4.97 | 4.97 | -1.58% | 11,518 |
| Jan 17, 2025 | 5.59 | 5.70 | 4.93 | 5.05 | 5.05 | -8.22% | 29,191 |
| Jan 16, 2025 | 5.46 | 5.70 | 5.26 | 5.50 | 5.50 | -3.81% | 7,144 |
| Jan 15, 2025 | 5.61 | 5.73 | 5.43 | 5.72 | 5.72 | 0.53% | 9,752 |
| Jan 14, 2025 | 4.80 | 5.90 | 4.80 | 5.69 | 5.69 | 15.65% | 98,126 |
| Jan 13, 2025 | 5.04 | 5.04 | 4.72 | 4.92 | 4.92 | -2.75% | 16,417 |
| Jan 10, 2025 | 5.28 | 5.36 | 5.01 | 5.06 | 5.06 | -2.90% | 68,901 |
| Jan 8, 2025 | 5.60 | 5.82 | 4.85 | 5.21 | 5.21 | -9.15% | 56,164 |
| Jan 7, 2025 | 6.19 | 6.38 | 5.44 | 5.74 | 5.74 | -12.84% | 50,922 |
| Jan 6, 2025 | 6.86 | 6.95 | 6.50 | 6.58 | 6.58 | 1.23% | 49,881 |
| Jan 3, 2025 | 7.11 | 7.23 | 6.33 | 6.50 | 6.50 | -10.10% | 93,513 |
| Jan 2, 2025 | 7.78 | 8.29 | 7.10 | 7.23 | 7.23 | -8.02% | 72,606 |
| Dec 31, 2024 | 8.77 | 8.77 | 7.01 | 7.86 | 7.86 | -5.87% | 95,504 |
| Dec 30, 2024 | 7.69 | 9.25 | 7.69 | 8.35 | 8.35 | 1.33% | 134,428 |
| 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 |