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 )

5.210 -0.525 (-9.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 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 (%)
Jan 08, 2025 5.600 5.816 4.850 5.210 56,154 -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 2,369,819 +1.33(+51.95%)
Dec 20, 2024 2.530 2.810 2.390 2.560 152,611 -0.06(-2.29%)
Dec 19, 2024 2.320 2.650 2.200 2.620 91,614 +0.45(+20.74%)
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 23,212 -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%)
Dec 02, 2024 2.500 2.640 2.330 2.470 60,147 -0.29(-10.51%)
Nov 29, 2024 2.600 2.770 2.600 2.760 4,750 +0.08(+2.99%)
Nov 27, 2024 2.630 2.807 2.630 2.680 3,243 -0.04(-1.47%)
Nov 26, 2024 2.870 2.955 2.600 2.720 9,627 -0.06(-2.16%)
Nov 25, 2024 2.870 2.870 2.660 2.780 10,889 -0.02(-0.71%)
Nov 22, 2024 2.790 3.000 2.670 2.800 10,867 +0.07(+2.56%)
Nov 21, 2024 2.710 3.036 2.650 2.730 9,762 +0.08(+3.02%)
Nov 20, 2024 2.630 2.780 2.630 2.650 5,819 +0.02(+0.76%)
Nov 19, 2024 2.780 3.070 2.630 2.630 13,710 -0.28(-9.62%)
Nov 18, 2024 3.050 3.052 2.520 2.910 13,889 -0.08(-2.68%)
Nov 15, 2024 3.150 3.290 2.960 2.990 19,482 -0.27(-8.27%)
Nov 14, 2024 3.300 3.300 3.100 3.260 21,475 -0.02(-0.62%)
Nov 13, 2024 3.280 3.300 3.050 3.280 10,586 +0.03(+0.92%)
Nov 12, 2024 3.550 3.560 3.020 3.250 16,985 -0.30(-8.35%)
Nov 11, 2024 4.200 4.530 3.500 3.546 48,991 -0.35(-9.08%)
Nov 08, 2024 3.480 4.230 3.230 3.900 83,425 +0.31(+8.64%)
Nov 07, 2024 2.940 3.760 2.940 3.590 75,922 +0.39(+12.19%)
Nov 06, 2024 3.100 3.291 2.610 3.200 718,809 -0.07(-2.14%)
Nov 05, 2024 3.300 3.370 3.090 3.270 6,564 -0.03(-0.91%)
Nov 04, 2024 3.190 3.370 3.160 3.300 6,199 +0.08(+2.48%)
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.