Skip to main content

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

4.270 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2025 3.990 5.020 3.890 4.270 215,356 +0.19(+4.66%)
Sep 03, 2025 3.890 4.240 3.720 4.080 18,104 +0.08(+2.00%)
Sep 02, 2025 4.180 4.248 3.990 4.000 5,385 -0.29(-6.76%)
Aug 29, 2025 4.210 4.345 4.190 4.290 4,508 +0.13(+3.12%)
Aug 28, 2025 4.340 4.416 4.090 4.160 13,139 -0.04(-0.95%)
Aug 27, 2025 4.240 4.660 4.200 4.200 25,260 -0.04(-0.94%)
Aug 26, 2025 4.360 4.420 4.240 4.240 12,537 -0.12(-2.75%)
Aug 25, 2025 4.330 4.500 4.210 4.360 27,352 +0.02(+0.46%)
Aug 22, 2025 4.040 4.455 4.040 4.340 23,814 -0.02(-0.46%)
Aug 21, 2025 4.110 4.430 4.110 4.360 11,462 +0.23(+5.57%)
Aug 20, 2025 4.260 4.500 4.110 4.130 25,501 -0.15(-3.50%)
Aug 19, 2025 4.300 4.550 4.280 4.280 29,818 -0.12(-2.73%)
Aug 18, 2025 4.440 4.639 4.370 4.400 21,625 -0.21(-4.45%)
Aug 15, 2025 4.680 4.800 4.190 4.605 56,069 +0.12(+2.56%)
Aug 14, 2025 4.750 4.750 4.240 4.490 58,866 -0.31(-6.45%)
Aug 13, 2025 4.610 4.963 4.610 4.800 48,844 +0.19(+4.11%)
Aug 12, 2025 4.910 4.920 4.450 4.610 69,161 -0.34(-6.87%)
Aug 11, 2025 4.960 5.293 4.770 4.950 56,317 -0.04(-0.80%)
Aug 08, 2025 4.480 5.770 4.110 4.990 344,290 +0.47(+10.40%)
Aug 07, 2025 4.590 5.090 4.440 4.520 143,774 -0.12(-2.67%)
Aug 06, 2025 4.160 5.110 4.160 4.644 90,599 +0.41(+9.79%)
Aug 05, 2025 3.880 4.380 3.880 4.230 61,372 +0.24(+6.02%)
Aug 04, 2025 3.510 4.010 3.500 3.990 120,607 +0.32(+8.72%)
Aug 01, 2025 3.810 4.000 3.280 3.670 55,702 -0.14(-3.67%)
Jul 31, 2025 3.920 4.260 3.600 3.810 338,468 +0.11(+2.97%)
Jul 30, 2025 4.490 4.490 3.700 3.700 127,217 -1.10(-22.92%)
Jul 29, 2025 4.390 4.900 4.300 4.800 252,330 -0.62(-11.44%)
Jul 28, 2025 4.700 9.200 4.650 5.420 3,865,244 +0.51(+10.39%)
Jul 25, 2025 3.450 5.500 3.408 4.910 2,940,015 +1.46(+42.32%)
Jul 24, 2025 3.850 3.963 3.140 3.450 60,624 -0.44(-11.31%)
Jul 23, 2025 3.830 3.950 3.800 3.890 13,736 +0.06(+1.57%)
Jul 22, 2025 3.540 3.830 3.540 3.830 29,370 +0.25(+6.98%)
Jul 21, 2025 4.000 4.200 3.440 3.580 160,279 -0.58(-13.94%)
Jul 18, 2025 4.720 4.720 4.000 4.160 121,297 -0.22(-5.02%)
Jul 17, 2025 4.800 4.940 4.360 4.380 61,145 -0.55(-11.16%)
Jul 16, 2025 5.100 5.100 4.800 4.930 68,938 -0.17(-3.33%)
Jul 15, 2025 5.330 5.370 4.818 5.100 131,353 -0.22(-4.14%)
Jul 14, 2025 5.130 5.990 5.130 5.320 100,755 +0.42(+8.57%)
Jul 11, 2025 5.000 5.450 4.750 4.900 118,648 -0.15(-2.97%)
Jul 10, 2025 4.380 5.290 4.020 5.050 373,931 +0.43(+9.31%)
Jul 09, 2025 3.660 4.790 3.561 4.620 1,271,417 +0.86(+22.87%)
Jul 08, 2025 3.900 4.180 3.550 3.760 304,613 -0.12(-3.09%)
Jul 07, 2025 2.960 4.260 2.800 3.880 2,386,364 +1.26(+48.09%)
Jul 03, 2025 2.760 2.800 2.610 2.620 23,860 -0.18(-6.43%)
Jul 02, 2025 2.640 2.839 2.510 2.800 138,799 +0.13(+4.87%)
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 Of Service.