Dark

CREV
Carbon Revolution Public Limited
stock NASDAQ

Market Open

Oct 22, 2025 11:08:08 AM EDT

5.28USD+3.839%(+0.20)146,110

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 22, 2025 9:21:30 AM EDT

4.75USD-6.496%(-0.33)10,384

After-hours

Oct 21, 2025 4:49:30 PM EDT

4.94USD-2.756%(-0.14)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	5.280000	5.280000	5.280000	5.280000	+3.937%	146,110	0.000%
2025-10-21	4.930000	5.140000	4.880000	5.080000	-3.238%	86,070	+3.937%
2025-10-20	4.760000	5.260000	4.760000	5.250000	-1.685%	286,079	+0.571%
2025-10-17	4.500000	5.640000	4.370000	5.340000	+43.356%	26,216,656	-1.124%
2025-10-16	3.830000	3.831600	3.600000	3.725000	-4.487%	246,851	+41.745%
2025-10-15	3.800000	4.030000	3.560000	3.900000	+2.632%	43,224	+35.385%
2025-10-14	3.940000	3.940000	3.720000	3.800000	-0.262%	24,100	+38.947%
2025-10-13	4.110000	4.200000	3.780000	3.810000	-9.501%	19,806	+38.583%
2025-10-10	4.050000	4.210000	3.910000	4.210000	-1.174%	43,063	+25.416%
2025-10-09	4.210000	4.320000	4.150000	4.260000	+1.429%	20,783	+23.944%
2025-10-08	4.210000	4.380000	4.150000	4.200000	+0.239%	16,252	+25.714%
2025-10-07	4.387000	4.398000	4.174400	4.190000	+1.208%	4,619	+26.014%
2025-10-06	4.300000	4.330000	4.100000	4.140000	-2.588%	14,152	+27.536%
2025-10-03	4.360000	4.440000	4.190000	4.250000	-0.932%	9,052	+24.235%
2025-10-02	4.130000	4.290000	4.130000	4.290000	+3.001%	8,181	+23.077%
2025-10-01	4.100000	4.221500	4.100000	4.165000	+0.847%	6,239	+26.771%
2025-09-30	4.201000	4.440000	4.130000	4.130000	-1.269%	17,666	+27.845%
2025-09-29	4.098500	4.340000	3.990000	4.183100	+2.829%	11,766	+26.222%
2025-09-26	4.315000	4.315000	4.068000	4.068000	-3.373%	12,814	+29.794%
2025-09-25	4.230000	4.310000	4.190000	4.210000	-0.473%	11,714	+25.416%
2025-09-24	4.480000	4.660000	4.050000	4.230000	-10.191%	32,159	+24.823%
2025-09-23	4.400000	4.940000	4.280000	4.710000	+8.776%	163,448	+12.102%
2025-09-22	4.010000	4.350000	3.938500	4.330000	+7.980%	45,885	+21.940%
2025-09-19	4.190000	4.260000	4.000100	4.010000	-6.089%	13,468	+31.671%
2025-09-18	4.120000	4.320000	4.120000	4.270000	+2.768%	17,836	+23.653%
2025-09-17	4.012200	4.229900	4.010000	4.155000	-1.773%	3,240	+27.076%
2025-09-16	3.920000	4.300000	3.920000	4.230000	+1.928%	20,137	+24.823%
2025-09-15	4.200000	4.200000	4.038100	4.150000	+2.469%	13,658	+27.229%
2025-09-12	4.090000	4.260000	4.050000	4.050000	-2.878%	23,671	+30.370%
2025-09-11	4.105000	4.317200	4.090000	4.170000	+1.214%	14,446	+26.619%
2025-09-10	4.000000	4.160000	4.000000	4.120000	+2.233%	8,357	+28.155%
2025-09-09	4.130000	4.260000	3.900000	4.030000	-0.494%	16,915	+31.017%
2025-09-08	4.100000	4.303200	4.000000	4.050000	-4.255%	25,339	+30.370%
2025-09-05	4.270000	4.510000	4.010000	4.230000	-0.937%	73,633	+24.823%
2025-09-04	3.990000	5.020000	3.890000	4.270000	+4.657%	215,356	+23.653%
2025-09-03	3.890000	4.240000	3.720000	4.080000	+2.000%	18,104	+29.412%
2025-09-02	4.180000	4.247800	3.990000	4.000000	-6.760%	5,385	+32.000%
2025-08-29	4.210000	4.345000	4.189900	4.290000	+3.125%	4,508	+23.077%
2025-08-28	4.336900	4.415800	4.090000	4.160000	-0.952%	13,139	+26.923%
2025-08-27	4.240000	4.660000	4.200000	4.200000	-0.943%	25,260	+25.714%
2025-08-26	4.360000	4.420000	4.240000	4.240000	-2.752%	12,553	+24.528%
2025-08-25	4.330000	4.500000	4.210000	4.360000	+0.461%	27,357	+21.101%
2025-08-22	4.040000	4.454900	4.040000	4.340000	-0.459%	23,814	+21.659%
2025-08-21	4.110000	4.430000	4.110000	4.360000	+5.569%	11,462	+21.101%
2025-08-20	4.260000	4.500300	4.110000	4.130000	-3.505%	25,501	+27.845%
2025-08-19	4.300000	4.550000	4.280000	4.280000	-2.727%	29,818	+23.364%
2025-08-18	4.440000	4.639400	4.370000	4.400000	-4.452%	21,877	+20.000%
2025-08-15	4.680000	4.800000	4.190000	4.605000	+2.561%	56,069	+14.658%
2025-08-14	4.750000	4.750000	4.240000	4.490000	-6.449%	58,867	+17.595%
2025-08-13	4.610000	4.962900	4.610000	4.799500	+4.111%	48,844	+10.011%
2025-08-12	4.910000	4.920000	4.450000	4.610000	-6.869%	69,178	+14.534%
2025-08-11	4.960000	5.293000	4.770000	4.950000	-0.802%	56,437	+6.667%
2025-08-08	4.480000	5.770000	4.110000	4.990000	+10.398%	344,290	+5.812%
2025-08-07	4.590000	5.089900	4.440000	4.520000	-2.670%	143,774	+16.814%
2025-08-06	4.160000	5.110000	4.160000	4.644000	+9.787%	90,623	+13.695%
2025-08-05	3.880000	4.380000	3.880000	4.230000	+6.015%	61,423	+24.823%
2025-08-04	3.510000	4.010000	3.500000	3.990000	+8.719%	120,748	+32.331%
2025-08-01	3.810000	4.000000	3.280000	3.670000	-3.675%	55,702	+43.869%
2025-07-31	3.920000	4.260000	3.600100	3.810000	+2.973%	338,468	+38.583%
2025-07-30	4.490000	4.490000	3.700000	3.700000	-22.917%	128,061	+42.703%
2025-07-29	4.390000	4.900000	4.300100	4.800000	-11.439%	252,946	+10.000%
2025-07-28	4.700000	9.200000	4.650100	5.420000	+10.387%	3,870,513	-2.583%
2025-07-25	3.450000	5.500000	3.407900	4.910000	+42.319%	2,940,015	+7.536%
2025-07-24	3.850000	3.962900	3.140000	3.450000	-11.311%	60,624	+53.043%
2025-07-23	3.830000	3.949900	3.800000	3.890000	+1.567%	13,736	+35.733%
2025-07-22	3.540000	3.830000	3.540000	3.830000	+6.983%	29,370	+37.859%
2025-07-21	4.000000	4.200000	3.440000	3.580000	-13.942%	160,279	+47.486%
2025-07-18	4.720000	4.720000	4.000000	4.160000	-5.023%	121,297	+26.923%
2025-07-17	4.800000	4.940000	4.360000	4.380000	-11.156%	61,156	+20.548%
2025-07-16	5.100000	5.100000	4.800000	4.930000	-3.333%	68,938	+7.099%
2025-07-15	5.330000	5.370000	4.818000	5.100000	-4.135%	133,350	+3.529%
2025-07-14	5.130000	5.990000	5.130000	5.320000	+8.571%	101,073	-0.752%
2025-07-11	5.000000	5.450000	4.750000	4.900000	-2.970%	118,648	+7.755%
2025-07-10	4.380000	5.290000	4.020000	5.050000	+9.307%	374,638	+4.554%
2025-07-09	3.660000	4.790000	3.560800	4.620000	+22.872%	1,273,977	+14.286%
2025-07-08	3.900000	4.180000	3.550000	3.760000	-3.093%	305,275	+40.426%
2025-07-07	2.960000	4.260000	2.800000	3.880000	+48.092%	2,387,769	+36.082%
2025-07-03	2.760000	2.800500	2.610000	2.620000	-6.429%	23,860	+101.527%
2025-07-02	2.640000	2.839100	2.510000	2.800000	+4.869%	139,699	+88.571%
2025-07-01	2.830000	2.953700	2.540000	2.670000	-5.319%	53,378	+97.753%
2025-06-30	3.090000	3.140000	2.700000	2.820000	-1.226%	125,548	+87.234%
2025-06-27	2.680000	3.100000	2.680000	2.855000	+4.197%	112,777	+84.939%
2025-06-26	3.110000	3.110000	2.500000	2.740000	-13.264%	206,012	+92.701%
2025-06-25	3.100000	4.090000	3.000000	3.159000	+4.603%	3,021,750	+67.142%
2025-06-24	2.240000	3.550000	2.240000	3.020000	+34.222%	5,300,925	+74.834%
2025-06-23	2.540000	2.540000	2.217000	2.250000	-13.793%	42,254	+134.667%
2025-06-20	2.160000	2.610000	2.110000	2.610000	+18.636%	177,566	+102.299%
2025-06-18	2.200000	2.320000	2.150000	2.200000	-2.222%	85,360	+140.000%
2025-06-17	2.360000	2.410000	2.190000	2.250000	-7.025%	41,704	+134.667%
2025-06-16	2.450000	2.563900	2.400000	2.420000	-4.348%	28,829	+118.182%
2025-06-13	2.490000	2.550000	2.450000	2.530000	-1.210%	8,199	+108.696%
2025-06-12	2.640000	2.719900	2.550000	2.561000	-5.498%	27,824	+106.169%
2025-06-11	2.580000	2.750000	2.580000	2.710000	+5.292%	41,480	+94.834%
2025-06-10	2.660000	2.700000	2.410000	2.573800	-6.257%	30,367	+105.144%
2025-06-09	2.800000	2.860000	2.655000	2.745600	-1.803%	38,037	+92.308%
2025-06-06	2.925000	3.000000	2.750000	2.796000	-3.085%	39,399	+88.841%
2025-06-05	2.920000	3.200000	2.841600	2.885000	+4.909%	40,144	+83.016%
2025-06-04	3.020000	3.150000	2.750000	2.750000	-8.946%	40,528	+92.000%
2025-06-03	3.200000	3.200000	3.007500	3.020200	-0.977%	27,041	+74.823%
2025-06-02	3.020000	3.390000	3.020000	3.050000	-1.613%	37,114	+73.115%
2025-05-30	3.090000	3.267500	3.073900	3.100000	-2.516%	8,850	+70.323%
2025-05-29	3.070000	3.500000	3.040000	3.180000	+0.315%	47,767	+66.038%
2025-05-28	3.240000	3.240000	2.950200	3.170000	-0.938%	31,919	+66.562%
2025-05-27	3.120000	3.416500	3.100000	3.200000	-0.156%	20,274	+65.000%
2025-05-23	3.260000	3.320000	3.110000	3.205000	-3.172%	32,436	+64.743%
2025-05-22	3.380000	3.437900	3.250000	3.310000	-5.022%	34,547	+59.517%
2025-05-21	3.490000	3.570000	3.300000	3.485000	-3.194%	48,483	+51.506%
2025-05-20	3.450000	3.650000	3.400000	3.600000	+1.408%	91,342	+46.667%
2025-05-19	3.500000	3.566700	3.180100	3.550000	+9.231%	92,076	+48.732%
2025-05-16	2.980000	3.439900	2.930000	3.250000	-5.248%	237,158	+62.462%
2025-05-15	3.850000	3.880000	3.120900	3.430000	+12.829%	7,095,518	+53.936%
2025-05-14	2.890000	3.049300	2.640000	3.040000	+6.294%	430,608	+73.684%
2025-05-13	2.890000	3.270000	2.700000	2.860000	-2.721%	57,466	+84.615%
2025-05-12	2.980000	3.000000	2.900000	2.940000	+1.713%	5,091	+79.592%
2025-05-09	3.108200	3.169300	2.870000	2.890500	-8.238%	6,728	+82.667%
2025-05-08	2.860000	3.223000	2.860000	3.150000	+10.140%	23,959	+67.619%
2025-05-07	2.780000	3.030000	2.780000	2.860000	+2.509%	19,824	+84.615%
2025-05-06	3.010000	3.170700	2.790000	2.790000	-10.000%	20,242	+89.247%
2025-05-05	3.780000	3.830000	3.010000	3.100000	-10.663%	28,738	+70.323%
2025-05-02	3.460000	4.700000	3.400100	3.470000	+4.837%	146,163	+52.161%
2025-05-01	3.440000	3.447400	3.257200	3.309900	-4.338%	4,829	+59.521%
2025-04-30	2.950000	3.460000	2.940000	3.460000	+4.374%	32,546	+52.601%
2025-04-29	3.040000	3.450000	2.880000	3.315000	+8.333%	89,692	+59.276%
2025-04-28	2.860000	3.380000	2.860000	3.060000	0.000%	45,754	+72.549%
2025-04-25	2.900000	3.172800	2.850000	3.060000	+3.729%	93,250	+72.549%
2025-04-24	2.910000	3.159900	2.860000	2.950000	-3.279%	49,915	+78.983%
2025-04-23	3.280000	3.445000	3.050000	3.050000	-3.175%	23,269	+73.115%
2025-04-22	3.000000	3.170000	2.840400	3.150000	+8.997%	10,675	+67.619%
2025-04-21	3.280000	3.280000	2.800000	2.890000	-10.526%	3,918	+82.699%
2025-04-17	3.050000	3.230000	2.900000	3.230000	+10.997%	4,345	+63.467%
2025-04-16	2.880000	3.126200	2.850000	2.910000	-3.000%	12,370	+81.443%
2025-04-15	3.000000	3.242700	3.000000	3.000000	-2.597%	6,939	+76.000%
2025-04-14	2.880000	3.250000	2.750000	3.080000	+10.000%	30,437	+71.429%
2025-04-11	2.660000	2.850000	2.590000	2.800000	+6.464%	27,852	+88.571%
2025-04-10	2.690000	2.770300	2.410000	2.630000	-0.755%	210,679	+100.760%
2025-04-09	2.310000	2.739900	2.150000	2.650000	+10.879%	83,265	+99.245%
2025-04-08	2.510000	2.668000	2.320000	2.390000	-4.400%	48,178	+120.921%
2025-04-07	2.400000	2.510000	2.390000	2.500000	+5.042%	4,476	+111.200%
2025-04-04	2.460000	2.505000	2.300000	2.380000	-7.752%	9,751	+121.849%
2025-04-03	2.720000	2.810000	2.570000	2.580000	-5.495%	6,319	+104.651%
2025-04-02	2.880000	3.113000	2.725000	2.730000	-1.799%	6,689	+93.407%
2025-04-01	2.820000	2.990000	2.733800	2.780000	+4.906%	7,905	+89.928%
2025-03-31	2.640000	2.892800	2.640000	2.650000	-12.252%	7,058	+99.245%
2025-03-28	3.048400	3.048400	3.020000	3.020000	-0.984%	4,269	+74.834%
2025-03-27	3.190000	3.310000	3.045700	3.050000	-1.929%	5,472	+73.115%
2025-03-26	3.240000	3.240000	3.040400	3.110000	-2.508%	3,876	+69.775%
2025-03-25	3.280000	3.290000	3.050000	3.190000	+5.980%	6,395	+65.517%
2025-03-24	3.030000	3.300000	3.000000	3.010000	+0.669%	38,318	+75.415%
2025-03-21	2.790000	3.450000	2.722600	2.990000	+8.727%	48,125	+76.589%
2025-03-20	3.000000	3.000000	2.750000	2.750000	-6.143%	3,265	+92.000%
2025-03-19	2.940000	2.940000	2.830000	2.930000	+0.342%	3,658	+80.205%
2025-03-18	2.826462	2.980100	2.800000	2.920000	+4.659%	1,522	+80.822%
2025-03-17	2.770000	3.060000	2.720000	2.790000	+0.722%	8,755	+89.247%
2025-03-14	2.750000	3.190000	2.750000	2.770000	+0.362%	14,401	+90.614%
2025-03-13	3.010000	3.320000	2.720100	2.760000	-3.829%	75,841	+91.304%
2025-03-12	3.040000	3.040000	2.790600	2.869900	+5.511%	13,552	+83.979%
2025-03-11	2.820000	2.840000	2.720000	2.720000	-3.546%	8,335	+94.118%
2025-03-10	2.950000	2.960000	2.820000	2.820000	-4.407%	11,802	+87.234%
2025-03-07	2.970000	2.972500	2.850000	2.950000	-1.624%	9,285	+78.983%
2025-03-06	2.920000	2.998700	2.870000	2.998700	+2.345%	6,283	+76.076%
2025-03-05	2.840000	3.040000	2.840000	2.930000	0.000%	6,114	+80.205%
2025-03-04	3.030000	3.100000	2.810000	2.930000	-6.984%	41,849	+80.205%
2025-03-03	3.150000	3.166000	3.080000	3.150000	-0.316%	10,654	+67.619%
2025-02-28	3.110000	3.284800	3.110000	3.160000	-0.940%	11,102	+67.089%
2025-02-27	3.520000	3.620000	3.160000	3.190000	-11.878%	20,217	+65.517%
2025-02-26	3.420000	3.620000	3.420000	3.620000	0.000%	4,507	+45.856%
2025-02-25	3.650000	3.650000	3.500000	3.620000	-0.822%	13,105	+45.856%
2025-02-24	3.610000	3.650000	3.480000	3.650000	-0.273%	21,022	+44.658%
2025-02-21	3.550000	3.790000	3.500000	3.660000	+2.521%	26,381	+44.262%
2025-02-20	3.525000	3.640000	3.394282	3.570000	+1.623%	32,674	+47.899%
2025-02-19	3.720000	4.410000	3.430000	3.513000	-7.553%	184,955	+50.299%
2025-02-18	3.650000	3.808700	3.650000	3.800000	+3.261%	10,303	+38.947%
2025-02-14	3.580000	4.000000	3.580000	3.680000	-2.902%	17,227	+43.478%
2025-02-13	3.573700	3.840000	3.570000	3.790000	+3.270%	10,030	+39.314%
2025-02-12	3.770000	3.790000	3.500000	3.670000	-7.089%	32,898	+43.869%
2025-02-11	3.810000	3.950000	3.700000	3.950000	-0.754%	8,080	+33.671%
2025-02-10	3.820000	4.000000	3.703000	3.980000	+2.577%	92,572	+32.663%
2025-02-07	4.010000	4.190000	3.880000	3.880000	-8.706%	229,268	+36.082%
2025-02-06	4.060000	4.340000	4.031800	4.250000	+2.657%	41,944	+24.235%
2025-02-05	4.050000	4.260000	3.930000	4.140000	+4.282%	45,879	+27.536%
2025-02-04	3.660000	4.030000	3.660000	3.970000	+0.253%	40,074	+32.997%
2025-02-03	3.430000	4.410000	3.420000	3.960000	+4.211%	155,662	+33.333%
2025-01-31	3.830000	3.910000	3.530000	3.800000	-2.813%	51,635	+38.947%
2025-01-30	3.530000	3.940000	3.301100	3.910000	+22.204%	54,002	+35.038%
2025-01-29	3.940000	4.220000	3.100000	3.199560	-22.902%	83,452	+65.023%
2025-01-28	4.270000	4.399900	3.910000	4.150000	-11.890%	77,113	+27.229%
2025-01-27	3.630000	4.950000	3.300000	4.710000	+5.134%	285,389	+12.102%
2025-01-24	4.210000	8.180000	3.520100	4.480000	+21.739%	4,976,435	+17.857%
2025-01-23	4.000000	4.000000	3.510000	3.680000	-7.769%	42,111	+43.478%
2025-01-22	4.870000	4.881700	3.912400	3.990000	-19.718%	71,398	+32.331%
2025-01-21	5.040000	5.300000	4.740000	4.970000	-1.584%	11,518	+6.237%
2025-01-17	5.590000	5.700000	4.925200	5.050000	-8.210%	29,191	+4.554%
2025-01-16	5.460000	5.704300	5.260100	5.501670	-3.817%	7,144	-4.029%
2025-01-15	5.610000	5.730000	5.430000	5.720000	+0.527%	9,752	-7.692%
2025-01-14	4.800000	5.899900	4.800000	5.690000	+15.650%	98,126	-7.206%
2025-01-13	5.040000	5.040000	4.720000	4.920000	-2.751%	16,417	+7.317%
2025-01-10	5.280000	5.360000	5.010000	5.059200	-2.894%	68,901	+4.364%
2025-01-08	5.600000	5.816300	4.850000	5.210000	-9.154%	56,164	+1.344%
2025-01-07	6.190000	6.375000	5.440000	5.735000	-12.842%	50,922	-7.934%
2025-01-06	6.860000	6.950000	6.500100	6.580000	+1.231%	49,881	-19.757%
2025-01-03	7.110000	7.230000	6.330000	6.500000	-10.097%	93,513	-18.769%
2025-01-02	7.780000	8.290000	7.100000	7.230000	-8.015%	72,606	-26.971%
2024-12-31	8.770000	8.770000	7.010000	7.860000	-5.868%	95,504	-32.824%
2024-12-30	7.690000	9.250000	7.690000	8.350000	+1.335%	134,428	-36.766%
2024-12-27	7.660000	9.450000	7.500000	8.240000	+2.107%	324,168	-35.922%
2024-12-26	6.330000	9.100000	6.330000	8.070000	-11.900%	1,059,023	-34.572%
2024-12-24	11.230000	12.750000	7.685000	9.160000	+135.476%	26,951,273	-42.358%
2024-12-23	2.600000	6.130000	2.600000	3.890000	+51.953%	2,624,030	+35.733%
2024-12-20	2.530000	2.810000	2.390000	2.560000	-6.569%	152,611	+106.250%
2024-12-19	2.320000	2.749900	2.200100	2.740000	+26.267%	118,617	+92.701%
2024-12-18	2.320000	2.320000	2.130100	2.170000	-6.707%	20,140	+143.318%
2024-12-17	2.360000	2.420000	2.250000	2.326000	+0.259%	11,189	+126.999%
2024-12-16	2.250000	2.420000	2.220000	2.320000	0.000%	13,177	+127.586%
2024-12-13	2.120000	2.353100	2.110000	2.320000	+11.538%	32,987	+127.586%
2024-12-12	2.050000	2.193890	2.043000	2.080000	+2.970%	13,486	+153.846%
2024-12-11	2.380000	2.380000	2.000000	2.020000	-13.675%	31,937	+161.386%
2024-12-10	2.550000	2.580000	2.160000	2.340000	-14.599%	105,465	+125.641%
2024-12-09	2.900000	3.390000	2.610000	2.740000	-3.892%	544,021	+92.701%
2024-12-06	2.253495	2.890000	2.100000	2.850959	+27.275%	116,686	+85.201%
2024-12-05	2.540000	2.540000	2.160000	2.240000	-5.485%	23,463	+135.714%
2024-12-04	2.360000	2.400000	2.330100	2.370000	+0.851%	13,553	+122.785%
2024-12-03	2.420000	2.420000	2.270000	2.350000	-4.858%	15,355	+124.681%
2024-12-02	2.500000	2.640000	2.330000	2.470000	-10.507%	60,247	+113.765%
2024-11-29	2.600000	2.770000	2.600000	2.760000	+2.985%	4,750	+91.304%
2024-11-27	2.630000	2.806500	2.630000	2.680000	-1.471%	3,243	+97.015%
2024-11-26	2.870000	2.955400	2.600000	2.720000	-2.158%	9,627	+94.118%
2024-11-25	2.870000	2.870000	2.660000	2.780000	-0.714%	10,889	+89.928%
2024-11-22	2.790000	3.000000	2.670000	2.800000	+2.564%	10,867	+88.571%
2024-11-21	2.710000	3.036269	2.650000	2.730000	+3.019%	9,762	+93.407%
2024-11-20	2.630000	2.780000	2.630000	2.650000	+0.760%	5,820	+99.245%
2024-11-19	2.780000	3.070000	2.630000	2.630000	-9.622%	13,724	+100.760%
2024-11-18	3.050000	3.052100	2.520000	2.910000	-2.679%	13,939	+81.443%
2024-11-15	3.150000	3.290000	2.960000	2.990100	-8.265%	19,482	+76.583%
2024-11-14	3.300000	3.300000	3.100100	3.259500	-0.625%	21,475	+61.988%
2024-11-13	3.280000	3.299900	3.050000	3.280000	+0.923%	10,627	+60.976%
2024-11-12	3.550000	3.560000	3.020000	3.250000	-8.347%	17,000	+62.462%
2024-11-11	4.200000	4.530000	3.500000	3.546000	-9.077%	49,116	+48.900%
2024-11-08	3.480000	4.230000	3.230000	3.900000	+8.635%	83,425	+35.385%
2024-11-07	2.940000	3.760000	2.940000	3.590000	+12.188%	79,852	+47.075%
2024-11-06	3.100000	3.291300	2.610000	3.200000	-2.141%	719,906	+65.000%
2024-11-05	3.300100	3.370000	3.090100	3.270000	-0.909%	65,258	+61.468%
2024-11-04	3.190000	3.370400	3.160000	3.300000	+2.484%	6,201	+60.000%
2024-11-01	3.490000	3.500000	3.220000	3.220000	-4.451%	6,183	+63.975%
2024-10-31	3.450000	3.790000	3.290000	3.370000	-2.882%	49,023	+56.677%
2024-10-30	3.564700	3.680000	3.460000	3.470000	-2.366%	2,296	+52.161%
2024-10-29	3.690000	3.700000	3.550000	3.554100	-0.723%	8,848	+48.561%
2024-10-28	3.650000	3.650000	3.550000	3.580000	-2.338%	15,330	+47.486%
2024-10-25	3.690000	3.700000	3.650000	3.665700	+1.262%	4,077	+44.038%
2024-10-24	3.553500	3.620000	3.550100	3.620000	+1.117%	3,478	+45.856%
2024-10-23	3.640000	3.640000	3.580000	3.580000	+0.246%	792	+47.486%
2024-10-22	3.700000	3.800000	3.550000	3.571200	-3.481%	9,083	+47.849%
2024-10-21	3.500000	3.840000	3.500000	3.700000	+5.714%	15,207	+42.703%
2024-10-18	3.960000	3.970000	3.500000	3.500000	-5.149%	15,344	+50.857%
2024-10-17	3.700000	3.810000	3.690000	3.690000	+0.682%	6,433	+43.089%
2024-10-16	3.687400	3.719300	3.650000	3.665000	+0.626%	5,455	+44.065%
2024-10-15	3.680000	3.730000	3.510000	3.642200	+1.172%	23,319	+44.967%
2024-10-14	3.870000	3.890000	3.555000	3.600000	-8.140%	15,214	+46.667%
2024-10-11	3.900000	4.040000	3.900000	3.919000	+0.230%	7,260	+34.728%
2024-10-10	3.950000	4.060000	3.860000	3.910000	-3.218%	6,723	+35.038%
2024-10-09	4.220000	4.220000	4.030000	4.040000	+1.000%	3,907	+30.693%
2024-10-08	4.310000	4.350000	3.896400	4.000000	-7.621%	15,032	+32.000%
2024-10-07	4.591400	4.591400	4.246800	4.330000	-3.132%	8,437	+21.940%
2024-10-04	4.540000	4.770000	4.220000	4.470000	-0.445%	28,573	+18.121%
2024-10-03	4.546000	4.750000	4.450000	4.490000	+1.584%	36,027	+17.595%
2024-10-02	4.470000	4.625000	4.208900	4.420000	-1.119%	8,607	+19.457%
2024-10-01	4.910000	4.910000	4.315000	4.470000	-2.402%	16,903	+18.121%
2024-09-30	4.700000	4.717429	4.550000	4.580000	-1.929%	8,706	+15.284%
2024-09-27	4.837100	4.860000	4.570000	4.670100	+3.550%	40,591	+13.060%
2024-09-26	4.460000	4.630000	4.450000	4.510000	+1.121%	5,958	+17.073%
2024-09-25	4.350000	4.949900	4.350000	4.460000	+0.677%	16,112	+18.386%
2024-09-24	4.170000	4.439900	4.046600	4.430000	+5.426%	14,612	+19.187%
2024-09-23	4.210000	4.300000	4.160000	4.202000	+2.238%	31,010	+25.654%
2024-09-20	5.510000	6.060000	4.020000	4.110000	-19.727%	462,227	+28.467%
2024-09-19	5.230000	5.230000	4.710000	5.120000	+0.986%	7,936	+3.125%
2024-09-18	5.000000	5.070000	5.000000	5.070000	+1.477%	2,541	+4.142%
2024-09-17	4.870000	5.060000	4.870000	4.996200	+1.549%	1,593	+5.680%
2024-09-16	5.350000	5.350000	4.680000	4.920000	-6.107%	4,350	+7.317%
2024-09-13	4.860000	5.290000	4.860000	5.240000	+8.264%	5,241	+0.763%
2024-09-12	4.830000	4.960000	4.690000	4.840000	+4.086%	7,270	+9.091%
2024-09-11	5.380000	5.510000	4.320000	4.650000	-13.546%	24,523	+13.548%
2024-09-10	5.851353	5.851353	5.300000	5.378600	-4.125%	5,812	-1.833%
2024-09-09	5.380000	5.730000	5.380000	5.610000	+1.815%	8,893	-5.882%
2024-09-06	5.835700	5.835700	5.510000	5.510000	-6.219%	9,147	-4.174%
2024-09-05	5.900000	5.900000	5.838600	5.875400	+1.651%	8,727	-10.134%
2024-09-04	5.950000	5.950000	5.680000	5.780000	-1.533%	9,850	-8.651%
2024-09-03	5.860000	6.120000	5.860000	5.870000	-2.302%	4,652	-10.051%
2024-08-30	5.780000	6.008300	5.780000	6.008300	+4.130%	2,615	-12.122%
2024-08-29	5.990000	6.000000	5.680000	5.770000	-3.024%	6,392	-8.492%
2024-08-28	6.250000	6.761500	5.760000	5.949900	-2.620%	9,539	-11.259%
2024-08-27	6.660000	6.680000	6.060000	6.110000	-6.000%	23,825	-13.584%
2024-08-26	6.620000	6.980000	6.470000	6.500000	-0.154%	27,444	-18.769%
2024-08-23	6.700000	6.978900	6.460000	6.510000	-5.515%	18,588	-18.894%
2024-08-22	7.000000	7.050000	6.550200	6.890000	-1.822%	18,372	-23.367%
2024-08-21	6.080000	7.240000	6.080000	7.017900	+13.927%	28,127	-24.764%
2024-08-20	6.800000	7.070000	6.000000	6.160000	-10.073%	48,977	-14.286%
2024-08-19	7.180100	7.180100	6.700000	6.850000	+1.032%	60,356	-22.920%
2024-08-16	6.930000	7.330000	6.740000	6.780000	+1.194%	10,043	-22.124%
2024-08-15	8.010000	8.010000	6.510000	6.700000	-14.103%	52,349	-21.194%
2024-08-14	7.700000	9.770000	7.700000	7.800000	+0.257%	138,253	-32.308%
2024-08-13	6.510000	8.000000	6.510000	7.780000	+19.367%	58,019	-32.134%
2024-08-12	6.320000	6.740000	6.060000	6.517700	+5.979%	17,236	-18.990%
2024-08-09	6.000000	6.540000	5.830000	6.150000	+2.843%	43,571	-14.146%
2024-08-08	6.100000	6.100000	5.611500	5.980000	+1.095%	15,094	-11.706%
2024-08-07	6.440000	6.440000	5.730000	5.915200	-6.553%	14,138	-10.738%
2024-08-06	6.110000	6.500000	6.110000	6.330000	+2.593%	9,606	-16.588%
2024-08-05	6.660000	6.900000	6.000000	6.170000	-16.622%	26,739	-14.425%
2024-08-02	8.470000	8.960000	7.300000	7.400000	-17.778%	49,366	-28.649%
2024-08-01	8.630000	9.420000	8.000100	9.000000	+5.758%	215,833	-41.333%
2024-07-31	8.410000	9.000000	8.200000	8.510000	-1.047%	56,871	-37.955%
2024-07-30	8.160000	9.030000	8.160000	8.600000	-4.444%	122,672	-38.605%
2024-07-29	8.410000	9.340100	7.910000	9.000000	-0.552%	347,103	-41.333%
2024-07-26	10.260000	10.380000	8.155000	9.050000	+46.677%	8,059,537	-41.657%
2024-07-25	6.600000	6.889900	5.250100	6.170000	-2.373%	82,199	-14.425%
2024-07-24	6.140000	14.190000	6.020100	6.320000	+1.608%	646,748	-16.456%
2024-07-23	6.200000	6.350000	6.200000	6.220000	+1.468%	2,669	-15.113%
2024-07-22	6.187200	6.200000	6.130000	6.130000	+1.413%	2,642	-13.866%
2024-07-19	6.200000	6.210000	6.000000	6.044600	-2.506%	5,040	-12.649%
2024-07-18	6.153000	6.200000	6.153000	6.200000	+0.813%	1,390	-14.839%
2024-07-17	6.150000	6.499900	6.150000	6.150000	-2.070%	3,604	-14.146%
2024-07-16	6.140000	6.349900	6.110200	6.280000	+1.292%	4,446	-15.924%
2024-07-15	6.450000	6.450000	6.062200	6.199900	-1.589%	2,544	-14.837%
2024-07-12	6.270000	6.300000	6.270000	6.300000	+0.478%	1,592	-16.190%
2024-07-11	6.400000	6.400000	6.180000	6.270000	+0.966%	5,314	-15.789%
2024-07-10	6.270000	6.890000	6.210000	6.210000	-0.957%	7,492	-14.976%
2024-07-09	6.380000	6.687900	6.190000	6.270000	-1.570%	7,255	-15.789%
2024-07-08	6.460000	6.999900	6.370000	6.370000	-3.922%	4,472	-17.111%
2024-07-05	6.825000	6.825000	6.255000	6.630000	-2.499%	4,665	-20.362%
2024-07-03	6.800000	6.800000	6.700000	6.799900	-0.672%	1,865	-22.352%
2024-07-02	6.838400	7.030000	6.838400	6.845900	-2.551%	3,587	-22.874%
2024-07-01	7.025100	7.025100	7.025100	7.025100	-0.070%	368	-24.841%
2024-06-28	6.900000	7.030000	6.900000	7.030000	-2.361%	2,064	-24.893%
2024-06-27	7.010000	7.230000	7.010000	7.200000	+3.300%	2,053	-26.667%
2024-06-26	6.970000	6.970000	6.970000	6.970000	+2.500%	712	-24.247%
2024-06-25	7.350000	7.350000	6.800000	6.800000	-3.683%	1,784	-22.353%
2024-06-24	6.760000	7.063300	6.300000	7.060000	-0.563%	5,476	-25.212%
2024-06-21	6.660000	7.100000	6.660000	7.100000	+2.158%	1,722	-25.634%
2024-06-20	6.930000	7.228600	6.930000	6.950000	-6.080%	3,832	-24.029%
2024-06-18	7.350000	7.399900	6.700000	7.399900	-1.071%	4,798	-28.648%
2024-06-17	7.010000	7.480000	7.010000	7.480000	-0.267%	1,113	-29.412%
2024-06-14	7.600000	7.600000	7.500000	7.500000	-3.475%	721	-29.600%
2024-06-13	7.860000	7.940000	7.770000	7.770000	-3.358%	3,271	-32.046%
2024-06-12	8.010000	8.040000	7.770000	8.040000	+1.196%	2,674	-34.328%
2024-06-11	8.100000	8.255000	7.440700	7.945000	-4.507%	5,372	-33.543%
2024-06-10	8.460000	9.057500	8.300000	8.320000	-1.361%	18,823	-36.538%
2024-06-07	8.260000	8.490000	8.260000	8.434800	+3.368%	2,464	-37.402%
2024-06-06	8.160000	8.160000	8.160000	8.160000	-0.305%	929	-35.294%
2024-06-05	7.980000	8.500000	7.980000	8.185000	+2.185%	1,484	-35.492%
2024-06-04	8.500000	8.500000	8.000000	8.010000	-5.765%	8,548	-34.082%
2024-06-03	8.700000	8.999900	8.280100	8.500000	-5.556%	11,370	-37.882%
2024-05-31	9.200000	9.770000	8.400000	9.000000	-1.960%	17,976	-41.333%
2024-05-30	10.000000	10.000000	9.179900	9.179900	-7.740%	2,544	-42.483%
2024-05-29	10.010000	10.010000	9.950000	9.950000	-3.116%	2,476	-46.935%
2024-05-28	10.650000	10.650000	10.260000	10.270000	-7.561%	2,640	-48.588%
2024-05-24	10.620000	11.110000	10.620000	11.110000	-0.155%	1,161	-52.475%
2024-05-23	11.200000	11.380000	11.000000	11.127300	+1.065%	3,514	-52.549%
2024-05-21	10.010000	11.010000	10.010000	11.010000	+2.705%	2,543	-52.044%
2024-05-20	10.820000	11.860000	10.681200	10.720000	-2.811%	2,036	-50.746%
2024-05-17	11.030000	11.030000	11.030000	11.030000	-4.996%	763	-52.131%
2024-05-16	11.610000	11.610000	11.610000	11.610000	-6.822%	8,927	-54.522%
2024-05-15	11.440000	12.950000	10.890000	12.460000	+8.665%	3,224	-57.624%
2024-05-14	11.600000	11.600000	10.512400	11.466400	+1.473%	2,041	-53.952%
2024-05-13	10.980000	12.030000	10.980000	11.300000	+3.008%	8,976	-53.274%
2024-05-10	10.160000	11.060000	10.160000	10.970000	+5.177%	8,564	-51.869%
2024-05-09	11.310000	11.310000	10.000000	10.430000	-9.383%	11,382	-49.377%
2024-05-08	12.000000	12.000000	11.460000	11.510000	-7.027%	2,295	-54.127%
2024-05-07	12.890000	12.890000	12.260000	12.380000	-5.352%	1,423	-57.351%
2024-05-06	11.750000	13.180000	11.750000	13.080000	-0.009%	2,190	-59.633%
2024-05-03	11.770000	13.081200	11.770000	13.081200	+3.245%	1,997	-59.637%
2024-05-02	13.230000	14.100000	12.570000	12.670000	-6.148%	6,874	-58.327%
2024-05-01	13.370000	14.550000	13.100000	13.500000	-4.391%	6,246	-60.889%

.dark-mode .X1G8bm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X1G8bm{ color: #333333; background-color: white; border: 2px solid #333333; }CREVCarbon Revolution Public Limitedstock NASDAQ

CREV
Carbon Revolution Public Limited
stock NASDAQ