Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
4.050
-0.180 (-4.26%)
Sep 8, 2025, 4:00 PM - Market closed
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 3.45 | 5.50 | 3.41 | 4.91 | 4.91 | 42.32% | 2,940,015 |
| Jul 24, 2025 | 3.85 | 3.96 | 3.14 | 3.45 | 3.45 | -11.31% | 60,624 |
| Jul 23, 2025 | 3.83 | 3.95 | 3.80 | 3.89 | 3.89 | 1.57% | 13,736 |
| Jul 22, 2025 | 3.54 | 3.83 | 3.54 | 3.83 | 3.83 | 6.98% | 29,370 |
| Jul 21, 2025 | 4.00 | 4.20 | 3.44 | 3.58 | 3.58 | -13.94% | 160,279 |
| Jul 18, 2025 | 4.72 | 4.72 | 4.00 | 4.16 | 4.16 | -5.02% | 121,297 |
| Jul 17, 2025 | 4.80 | 4.94 | 4.36 | 4.38 | 4.38 | -11.16% | 61,156 |
| Jul 16, 2025 | 5.10 | 5.10 | 4.80 | 4.93 | 4.93 | -3.33% | 68,938 |
| Jul 15, 2025 | 5.33 | 5.37 | 4.82 | 5.10 | 5.10 | -4.14% | 133,350 |
| Jul 14, 2025 | 5.13 | 5.99 | 5.13 | 5.32 | 5.32 | 8.57% | 101,073 |
| Jul 11, 2025 | 5.00 | 5.45 | 4.75 | 4.90 | 4.90 | -2.97% | 118,648 |
| Jul 10, 2025 | 4.38 | 5.29 | 4.02 | 5.05 | 5.05 | 9.31% | 374,638 |
| Jul 9, 2025 | 3.66 | 4.79 | 3.56 | 4.62 | 4.62 | 22.87% | 1,273,977 |
| Jul 8, 2025 | 3.90 | 4.18 | 3.55 | 3.76 | 3.76 | -3.09% | 305,275 |
| Jul 7, 2025 | 2.96 | 4.26 | 2.80 | 3.88 | 3.88 | 48.09% | 2,387,769 |
| Jul 3, 2025 | 2.76 | 2.80 | 2.61 | 2.62 | 2.62 | -6.43% | 23,860 |
| Jul 2, 2025 | 2.64 | 2.84 | 2.51 | 2.80 | 2.80 | 4.87% | 139,699 |
| Jul 1, 2025 | 2.83 | 2.95 | 2.54 | 2.67 | 2.67 | -5.32% | 53,378 |
| Jun 30, 2025 | 3.09 | 3.14 | 2.70 | 2.82 | 2.82 | -1.23% | 125,548 |
| Jun 27, 2025 | 2.68 | 3.10 | 2.68 | 2.86 | 2.86 | 4.20% | 112,777 |
| Jun 26, 2025 | 3.11 | 3.11 | 2.50 | 2.74 | 2.74 | -13.26% | 206,012 |