Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
4.000
-0.070 (-1.72%)
Nov 7, 2025, 1:15 PM EST - Market open
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.08 | 4.35 | 4.08 | 4.36 | - | 7.13% | 217 |
| Nov 6, 2025 | 4.40 | 4.40 | 4.01 | 4.07 | 4.07 | -8.95% | 44,232 |
| Nov 5, 2025 | 4.22 | 4.58 | 4.20 | 4.47 | 4.47 | 5.92% | 28,070 |
| Nov 4, 2025 | 4.18 | 4.37 | 4.14 | 4.22 | 4.22 | -3.87% | 94,611 |
| Nov 3, 2025 | 4.64 | 4.70 | 4.11 | 4.39 | 4.39 | -6.00% | 64,285 |
| Oct 31, 2025 | 4.91 | 5.13 | 4.16 | 4.67 | 4.67 | -3.11% | 100,921 |
| Oct 30, 2025 | 6.41 | 6.53 | 4.81 | 4.82 | 4.82 | -25.85% | 273,656 |
| Oct 29, 2025 | 6.92 | 7.24 | 6.14 | 6.50 | 6.50 | -3.42% | 159,706 |
| Oct 28, 2025 | 5.30 | 7.23 | 5.30 | 6.73 | 6.73 | 22.36% | 332,213 |
| Oct 27, 2025 | 5.15 | 5.62 | 5.12 | 5.50 | 5.50 | -0.36% | 55,593 |
| Oct 24, 2025 | 5.14 | 5.58 | 5.05 | 5.52 | 5.52 | 4.15% | 72,806 |
| Oct 23, 2025 | 4.89 | 5.47 | 4.89 | 5.30 | 5.30 | 2.91% | 50,875 |
| Oct 22, 2025 | 4.75 | 5.50 | 4.71 | 5.15 | 5.15 | 1.38% | 153,334 |
| Oct 21, 2025 | 5.28 | 5.28 | 4.87 | 5.08 | 5.08 | -3.24% | 91,826 |
| Oct 20, 2025 | 4.76 | 5.26 | 4.76 | 5.25 | 5.25 | -1.69% | 286,079 |
| Oct 17, 2025 | 4.50 | 5.64 | 4.37 | 5.34 | 5.34 | 43.36% | 26,216,656 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.60 | 3.73 | 3.73 | -4.49% | 246,851 |
| Oct 15, 2025 | 3.80 | 4.03 | 3.56 | 3.90 | 3.90 | 2.63% | 43,224 |
| Oct 14, 2025 | 3.94 | 3.94 | 3.72 | 3.80 | 3.80 | -0.26% | 24,100 |
| Oct 13, 2025 | 4.11 | 4.20 | 3.78 | 3.81 | 3.81 | -9.50% | 19,806 |
| Oct 10, 2025 | 4.05 | 4.21 | 3.91 | 4.21 | 4.21 | -1.17% | 43,063 |
| Oct 9, 2025 | 4.21 | 4.32 | 4.15 | 4.26 | 4.26 | 1.43% | 20,783 |
| Oct 8, 2025 | 4.21 | 4.38 | 4.15 | 4.20 | 4.20 | 0.24% | 16,252 |
| Oct 7, 2025 | 4.39 | 4.40 | 4.17 | 4.19 | 4.19 | 1.21% | 4,619 |
| 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 |