Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbon Revolution Public Limited Company - Ordinary Shares (NQ: CREV )

3.970 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 3.660 4.030 3.660 3.970 12,884 +0.01(+0.25%)
Feb 03, 2025 3.430 4.410 3.420 3.960 155,493 +0.16(+4.21%)
Jan 31, 2025 3.830 3.910 3.530 3.800 51,635 -0.11(-2.81%)
Jan 30, 2025 3.530 3.940 3.301 3.910 52,901 +0.71(+22.20%)
Jan 29, 2025 3.940 4.220 3.100 3.200 83,190 -0.95(-22.90%)
Jan 28, 2025 4.270 4.400 3.910 4.150 76,652 -0.56(-11.89%)
Jan 27, 2025 3.630 4.950 3.300 4.710 285,123 +0.23(+5.13%)
Jan 24, 2025 4.210 8.180 3.520 4.480 4,976,443 +0.80(+21.74%)
Jan 23, 2025 4.000 4.000 3.510 3.680 23,471 -0.31(-7.77%)
Jan 22, 2025 4.870 4.882 3.912 3.990 71,390 -0.98(-19.72%)
Jan 21, 2025 5.040 5.300 4.740 4.970 11,498 -0.08(-1.58%)
Jan 17, 2025 5.590 5.700 4.925 5.050 29,191 -0.45(-8.21%)
Jan 16, 2025 5.460 5.704 5.260 5.502 6,144 -0.22(-3.82%)
Jan 15, 2025 5.610 5.730 5.430 5.720 9,744 +0.03(+0.53%)
Jan 14, 2025 4.800 5.900 4.800 5.690 97,916 +0.77(+15.65%)
Jan 13, 2025 5.040 5.040 4.720 4.920 16,387 -0.14(-2.75%)
Jan 10, 2025 5.280 5.360 5.010 5.059 68,901 -0.15(-2.89%)
Jan 08, 2025 5.600 5.816 4.850 5.210 56,164 -0.53(-9.15%)
Jan 07, 2025 6.190 6.375 5.440 5.735 50,772 -0.84(-12.84%)
Jan 06, 2025 6.860 6.950 6.500 6.580 46,381 +0.08(+1.23%)
Jan 03, 2025 7.110 7.230 6.330 6.500 93,513 -0.73(-10.10%)
Jan 02, 2025 7.780 8.290 7.100 7.230 72,361 -0.63(-8.02%)
Dec 31, 2024 7.860 0 -0.49(-5.87%)
Dec 30, 2024 7.690 9.250 7.690 8.350 134,347 +0.11(+1.33%)
Dec 27, 2024 7.660 9.450 7.500 8.240 324,168 +0.17(+2.11%)
Dec 26, 2024 6.330 9.100 6.330 8.070 1,056,378 -1.09(-11.90%)
Dec 24, 2024 11.23 12.75 7.685 9.160 26,951,280 +5.27(+135.48%)
Dec 23, 2024 2.600 6.130 2.600 3.890 2,369,839 +1.33(+51.95%)
Dec 20, 2024 2.530 2.810 2.390 2.560 152,611 -0.15(-5.54%)
Dec 19, 2024 2.320 2.750 2.200 2.710 108,058 +0.54(+24.88%)
Dec 18, 2024 2.320 2.320 2.130 2.170 20,137 -0.16(-6.71%)
Dec 17, 2024 2.360 2.420 2.250 2.326 10,457 +0.01(+0.26%)
Dec 16, 2024 2.250 2.420 2.220 2.320 12,972 +0.00(+0.00%)
Dec 13, 2024 2.120 2.353 2.110 2.320 32,987 +0.24(+11.54%)
Dec 12, 2024 2.050 2.194 2.043 2.080 13,480 +0.06(+2.97%)
Dec 11, 2024 2.380 2.380 2.000 2.020 31,546 -0.32(-13.68%)
Dec 10, 2024 2.550 2.580 2.160 2.340 104,323 -0.40(-14.60%)
Dec 09, 2024 2.900 3.390 2.610 2.740 543,983 -0.11(-3.89%)
Dec 06, 2024 2.250 2.890 2.100 2.851 116,686 +0.61(+27.28%)
Dec 05, 2024 2.540 2.540 2.160 2.240 23,463 -0.13(-5.49%)
Dec 04, 2024 2.360 2.400 2.330 2.370 13,553 +0.02(+0.85%)
Dec 03, 2024 2.420 2.420 2.270 2.350 15,355 -0.12(-4.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.