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

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

4.155 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 4.012 4.230 4.010 4.155 3,240 -0.08(-1.77%)
Sep 16, 2025 3.920 4.300 3.920 4.230 20,087 +0.08(+1.93%)
Sep 15, 2025 4.200 4.200 4.038 4.150 13,658 +0.10(+2.47%)
Sep 12, 2025 4.090 4.260 4.050 4.050 23,671 -0.12(-2.88%)
Sep 11, 2025 4.105 4.317 4.090 4.170 14,446 +0.05(+1.21%)
Sep 10, 2025 4.000 4.160 4.000 4.120 8,356 +0.09(+2.23%)
Sep 09, 2025 4.130 4.260 3.900 4.030 16,884 -0.02(-0.49%)
Sep 08, 2025 4.100 4.303 4.000 4.050 25,339 -0.18(-4.26%)
Sep 05, 2025 4.270 4.510 4.010 4.230 73,633 -0.04(-0.94%)
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.