Dark

CREV
Carbon Revolution Public Limited
stock NASDAQ

Inactive

Feb 6, 2026

0.4021USD-63.445%(-0.6979)823,666

Pre-market

0.00USD-100.000%(-1.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	0.500000	0.520000	0.360000	0.402100	-63.445%	823,666	0.000%
2026-02-05	1.290000	1.300000	1.100000	1.100000	-14.063%	27,543	-63.445%
2026-02-04	1.500000	1.520000	1.260000	1.280000	-16.883%	26,308	-68.586%
2026-02-03	1.570000	1.570000	1.520000	1.540000	-3.750%	14,310	-73.890%
2026-02-02	1.590000	1.649400	1.550000	1.600000	+0.629%	18,887	-74.869%
2026-01-30	1.630000	1.630000	1.550200	1.590000	-1.852%	52,914	-74.711%
2026-01-29	1.631500	1.631500	1.602400	1.620000	-1.220%	2,726	-75.179%
2026-01-28	1.680000	1.680000	1.610000	1.640000	-1.205%	9,054	-75.482%
2026-01-27	1.610000	1.680000	1.580000	1.660000	+3.750%	25,474	-75.777%
2026-01-26	1.680000	1.685500	1.587200	1.600000	-5.325%	25,908	-74.869%
2026-01-23	1.710000	1.710000	1.650000	1.690000	0.000%	20,966	-76.207%
2026-01-22	1.670000	1.750000	1.630000	1.690000	+2.424%	19,217	-76.207%
2026-01-21	1.660000	1.730000	1.650000	1.650000	-2.941%	7,392	-75.630%
2026-01-20	1.620000	1.740000	1.620000	1.700000	+0.592%	25,360	-76.347%
2026-01-16	1.674700	1.735700	1.650000	1.690000	+0.595%	17,482	-76.207%
2026-01-15	1.650000	1.680000	1.620000	1.680000	+3.704%	17,231	-76.065%
2026-01-14	1.640000	1.670000	1.620000	1.620000	-5.263%	28,690	-75.179%
2026-01-13	1.750000	1.755000	1.700000	1.710000	-3.390%	9,446	-76.485%
2026-01-12	1.790000	1.790000	1.730000	1.770000	-1.117%	10,396	-77.282%
2026-01-09	1.750000	1.817300	1.730000	1.790000	+2.874%	16,657	-77.536%
2026-01-08	1.700000	1.789900	1.680000	1.740000	+1.754%	12,338	-76.891%
2026-01-07	1.760000	1.780000	1.710000	1.710000	-3.933%	15,695	-76.485%
2026-01-06	1.680000	1.860000	1.680000	1.780000	+1.136%	49,051	-77.410%
2026-01-05	1.690000	1.870000	1.620200	1.760000	+1.734%	65,847	-77.153%
2026-01-02	1.800000	1.800000	1.680000	1.730000	-1.705%	36,590	-76.757%
2025-12-31	1.800000	1.840400	1.700000	1.760000	-2.762%	48,608	-77.153%
2025-12-30	1.810000	1.910000	1.710000	1.810000	+2.841%	72,997	-77.785%
2025-12-29	2.380000	2.428400	1.750000	1.760000	-30.435%	271,054	-77.153%
2025-12-26	2.050000	2.899400	1.930100	2.530000	+27.456%	1,462,649	-84.107%
2025-12-24	1.688900	2.200000	1.680000	1.985000	+24.843%	771,753	-79.743%
2025-12-23	1.695900	1.695900	1.570000	1.590000	-5.357%	18,227	-74.711%
2025-12-22	1.640000	1.768400	1.620000	1.680000	+1.205%	25,759	-76.065%
2025-12-19	1.690000	1.730000	1.660000	1.660000	-1.775%	15,917	-75.777%
2025-12-18	1.670000	1.710000	1.650000	1.690000	-0.588%	17,576	-76.207%
2025-12-17	1.780000	1.780000	1.700000	1.700000	-6.593%	16,149	-76.347%
2025-12-16	1.800000	1.861600	1.750000	1.820000	+0.403%	19,683	-77.907%
2025-12-15	1.880000	1.920000	1.800000	1.812700	-3.580%	21,546	-77.818%
2025-12-12	1.790000	1.940000	1.760100	1.880000	-2.083%	44,174	-78.612%
2025-12-11	1.720000	2.000000	1.650000	1.920000	-7.692%	172,951	-79.057%
2025-12-10	2.150000	2.250000	2.032500	2.080000	-4.587%	1,675,183	-80.668%
2025-12-09	2.046500	2.240000	1.850000	2.180000	+10.101%	58,059	-81.555%
2025-12-08	1.790000	2.030000	1.775000	1.980000	+13.143%	38,864	-79.692%
2025-12-05	1.798800	1.875600	1.750000	1.750000	-2.778%	16,791	-77.023%
2025-12-04	1.770000	1.840100	1.726500	1.800000	+2.857%	20,647	-77.661%
2025-12-03	1.720000	1.750000	1.665000	1.750000	+2.941%	7,232	-77.023%
2025-12-02	1.640000	1.774400	1.640000	1.700000	+0.592%	14,394	-76.347%
2025-12-01	1.890000	1.933400	1.650000	1.690000	-10.582%	56,370	-76.207%
2025-11-28	1.750000	2.080000	1.731800	1.890000	+6.180%	70,734	-78.725%
2025-11-26	1.680000	1.910000	1.680000	1.780000	+2.890%	106,305	-77.410%
2025-11-25	1.540000	1.800000	1.540000	1.730000	+10.191%	26,019	-76.757%
2025-11-24	1.530000	1.615100	1.530000	1.570000	+0.641%	13,331	-74.389%
2025-11-21	1.500000	1.571600	1.475000	1.560000	+1.961%	14,994	-74.224%
2025-11-20	1.770000	1.834800	1.530000	1.530000	-14.045%	40,018	-73.719%
2025-11-19	1.740000	1.840000	1.690000	1.780000	-3.784%	58,577	-77.410%
2025-11-18	2.560000	2.560000	1.750000	1.850000	-30.451%	145,371	-78.265%
2025-11-17	2.750000	2.820500	2.550000	2.660000	-2.206%	30,606	-84.883%
2025-11-14	2.590000	2.720000	2.330000	2.720000	+5.019%	31,546	-85.217%
2025-11-13	2.650000	2.730000	2.570000	2.590000	-5.818%	20,170	-84.475%
2025-11-12	2.800000	2.802000	2.710000	2.750000	-0.362%	13,734	-85.378%
2025-11-11	2.620000	2.810100	2.260000	2.760000	-3.497%	236,654	-85.431%
2025-11-10	3.810000	4.020000	2.750000	2.860000	-28.500%	172,996	-85.941%
2025-11-07	4.030000	4.330000	3.770000	4.000000	-1.720%	93,436	-89.948%
2025-11-06	4.400000	4.400000	4.008700	4.070000	-8.949%	44,232	-90.120%
2025-11-05	4.220000	4.580900	4.200000	4.470000	+5.924%	28,074	-91.004%
2025-11-04	4.180000	4.370000	4.140000	4.220000	-3.872%	94,611	-90.472%
2025-11-03	4.640000	4.695000	4.110000	4.390000	-5.996%	64,285	-90.841%
2025-10-31	4.910000	5.130000	4.160000	4.670000	-3.112%	100,921	-91.390%
2025-10-30	6.410000	6.525000	4.810000	4.820000	-25.846%	273,656	-91.658%
2025-10-29	6.920000	7.240000	6.140000	6.500000	-3.418%	159,706	-93.814%
2025-10-28	5.300000	7.230000	5.300000	6.730000	+22.364%	332,213	-94.025%
2025-10-27	5.150000	5.615200	5.120000	5.500000	-0.362%	55,593	-92.689%
2025-10-24	5.140000	5.579900	5.050000	5.520000	+4.151%	72,806	-92.716%
2025-10-23	4.890000	5.470000	4.890000	5.300000	+2.913%	50,875	-92.413%
2025-10-22	4.750000	5.500000	4.710000	5.150000	+1.378%	153,334	-92.192%
2025-10-21	5.280000	5.280000	4.870000	5.080000	-3.238%	91,826	-92.085%
2025-10-20	4.760000	5.260000	4.760000	5.250000	-1.685%	286,079	-92.341%
2025-10-17	4.500000	5.640000	4.370000	5.340000	+43.356%	26,216,656	-92.470%
2025-10-16	3.830000	3.831600	3.600000	3.725000	-4.487%	246,851	-89.205%
2025-10-15	3.800000	4.030000	3.560000	3.900000	+2.632%	43,224	-89.690%
2025-10-14	3.940000	3.940000	3.720000	3.800000	-0.262%	24,100	-89.418%
2025-10-13	4.110000	4.200000	3.780000	3.810000	-9.501%	19,806	-89.446%
2025-10-10	4.050000	4.210000	3.910000	4.210000	-1.174%	43,063	-90.449%
2025-10-09	4.210000	4.320000	4.150000	4.260000	+1.429%	20,783	-90.561%
2025-10-08	4.210000	4.380000	4.150000	4.200000	+0.239%	16,252	-90.426%
2025-10-07	4.387000	4.398000	4.174400	4.190000	+1.208%	4,619	-90.403%
2025-10-06	4.300000	4.330000	4.100000	4.140000	-2.588%	14,152	-90.287%
2025-10-03	4.360000	4.440000	4.190000	4.250000	-0.932%	9,052	-90.539%
2025-10-02	4.130000	4.290000	4.130000	4.290000	+3.001%	8,181	-90.627%
2025-10-01	4.100000	4.221500	4.100000	4.165000	+0.847%	6,239	-90.346%
2025-09-30	4.201000	4.440000	4.130000	4.130000	-1.269%	17,666	-90.264%
2025-09-29	4.098500	4.340000	3.990000	4.183100	+2.829%	11,766	-90.388%
2025-09-26	4.315000	4.315000	4.068000	4.068000	-3.373%	12,814	-90.116%
2025-09-25	4.230000	4.310000	4.190000	4.210000	-0.473%	11,714	-90.449%
2025-09-24	4.480000	4.660000	4.050000	4.230000	-10.191%	32,159	-90.494%
2025-09-23	4.400000	4.940000	4.280000	4.710000	+8.776%	163,448	-91.463%
2025-09-22	4.010000	4.350000	3.938500	4.330000	+7.980%	45,885	-90.714%
2025-09-19	4.190000	4.260000	4.000100	4.010000	-6.089%	13,468	-89.973%
2025-09-18	4.120000	4.320000	4.120000	4.270000	+2.768%	17,836	-90.583%
2025-09-17	4.012200	4.229900	4.010000	4.155000	-1.773%	3,240	-90.323%
2025-09-16	3.920000	4.300000	3.920000	4.230000	+1.928%	20,137	-90.494%
2025-09-15	4.200000	4.200000	4.038100	4.150000	+2.469%	13,658	-90.311%
2025-09-12	4.090000	4.260000	4.050000	4.050000	-2.878%	23,671	-90.072%
2025-09-11	4.105000	4.317200	4.090000	4.170000	+1.214%	14,446	-90.357%
2025-09-10	4.000000	4.160000	4.000000	4.120000	+2.233%	8,357	-90.240%
2025-09-09	4.130000	4.260000	3.900000	4.030000	-0.494%	16,915	-90.022%
2025-09-08	4.100000	4.303200	4.000000	4.050000	-4.255%	25,339	-90.072%
2025-09-05	4.270000	4.510000	4.010000	4.230000	-0.937%	73,633	-90.494%
2025-09-04	3.990000	5.020000	3.890000	4.270000	+4.657%	215,356	-90.583%
2025-09-03	3.890000	4.240000	3.720000	4.080000	+2.000%	18,104	-90.145%
2025-09-02	4.180000	4.247800	3.990000	4.000000	-6.760%	5,385	-89.948%
2025-08-29	4.210000	4.345000	4.189900	4.290000	+3.125%	4,508	-90.627%
2025-08-28	4.336900	4.415800	4.090000	4.160000	-0.952%	13,139	-90.334%
2025-08-27	4.240000	4.660000	4.200000	4.200000	-0.943%	25,260	-90.426%
2025-08-26	4.360000	4.420000	4.240000	4.240000	-2.752%	12,553	-90.517%
2025-08-25	4.330000	4.500000	4.210000	4.360000	+0.461%	27,357	-90.778%
2025-08-22	4.040000	4.454900	4.040000	4.340000	-0.459%	23,814	-90.735%
2025-08-21	4.110000	4.430000	4.110000	4.360000	+5.569%	11,462	-90.778%
2025-08-20	4.260000	4.500300	4.110000	4.130000	-3.505%	25,501	-90.264%
2025-08-19	4.300000	4.550000	4.280000	4.280000	-2.727%	29,818	-90.605%
2025-08-18	4.440000	4.639400	4.370000	4.400000	-4.452%	21,877	-90.861%
2025-08-15	4.680000	4.800000	4.190000	4.605000	+2.561%	56,069	-91.268%
2025-08-14	4.750000	4.750000	4.240000	4.490000	-6.449%	58,867	-91.045%
2025-08-13	4.610000	4.962900	4.610000	4.799500	+4.111%	48,844	-91.622%
2025-08-12	4.910000	4.920000	4.450000	4.610000	-6.869%	69,178	-91.278%
2025-08-11	4.960000	5.293000	4.770000	4.950000	-0.802%	56,437	-91.877%
2025-08-08	4.480000	5.770000	4.110000	4.990000	+10.398%	344,290	-91.942%
2025-08-07	4.590000	5.089900	4.440000	4.520000	-2.670%	143,774	-91.104%
2025-08-06	4.160000	5.110000	4.160000	4.644000	+9.787%	90,623	-91.342%
2025-08-05	3.880000	4.380000	3.880000	4.230000	+6.015%	61,423	-90.494%
2025-08-04	3.510000	4.010000	3.500000	3.990000	+8.719%	120,748	-89.922%
2025-08-01	3.810000	4.000000	3.280000	3.670000	-3.675%	55,702	-89.044%
2025-07-31	3.920000	4.260000	3.600100	3.810000	+2.973%	338,468	-89.446%
2025-07-30	4.490000	4.490000	3.700000	3.700000	-22.917%	128,061	-89.132%
2025-07-29	4.390000	4.900000	4.300100	4.800000	-11.439%	252,946	-91.623%
2025-07-28	4.700000	9.200000	4.650100	5.420000	+10.387%	3,870,513	-92.581%
2025-07-25	3.450000	5.500000	3.407900	4.910000	+42.319%	2,940,015	-91.811%
2025-07-24	3.850000	3.962900	3.140000	3.450000	-11.311%	60,624	-88.345%
2025-07-23	3.830000	3.949900	3.800000	3.890000	+1.567%	13,736	-89.663%
2025-07-22	3.540000	3.830000	3.540000	3.830000	+6.983%	29,370	-89.501%
2025-07-21	4.000000	4.200000	3.440000	3.580000	-13.942%	160,279	-88.768%
2025-07-18	4.720000	4.720000	4.000000	4.160000	-5.023%	121,297	-90.334%
2025-07-17	4.800000	4.940000	4.360000	4.380000	-11.156%	61,156	-90.820%
2025-07-16	5.100000	5.100000	4.800000	4.930000	-3.333%	68,938	-91.844%
2025-07-15	5.330000	5.370000	4.818000	5.100000	-4.135%	133,350	-92.116%
2025-07-14	5.130000	5.990000	5.130000	5.320000	+8.571%	101,073	-92.442%
2025-07-11	5.000000	5.450000	4.750000	4.900000	-2.970%	118,648	-91.794%
2025-07-10	4.380000	5.290000	4.020000	5.050000	+9.307%	374,638	-92.038%
2025-07-09	3.660000	4.790000	3.560800	4.620000	+22.872%	1,273,977	-91.297%
2025-07-08	3.900000	4.180000	3.550000	3.760000	-3.093%	305,275	-89.306%
2025-07-07	2.960000	4.260000	2.800000	3.880000	+48.092%	2,387,769	-89.637%
2025-07-03	2.760000	2.800500	2.610000	2.620000	-6.429%	23,860	-84.653%
2025-07-02	2.640000	2.839100	2.510000	2.800000	+4.869%	139,699	-85.639%
2025-07-01	2.830000	2.953700	2.540000	2.670000	-5.319%	53,378	-84.940%
2025-06-30	3.090000	3.140000	2.700000	2.820000	-1.226%	125,548	-85.741%
2025-06-27	2.680000	3.100000	2.680000	2.855000	+4.197%	112,777	-85.916%
2025-06-26	3.110000	3.110000	2.500000	2.740000	-13.264%	206,012	-85.325%
2025-06-25	3.100000	4.090000	3.000000	3.159000	+4.603%	3,021,750	-87.271%
2025-06-24	2.240000	3.550000	2.240000	3.020000	+34.222%	5,300,925	-86.685%
2025-06-23	2.540000	2.540000	2.217000	2.250000	-13.793%	42,254	-82.129%
2025-06-20	2.160000	2.610000	2.110000	2.610000	+18.636%	177,566	-84.594%
2025-06-18	2.200000	2.320000	2.150000	2.200000	-2.222%	85,360	-81.723%
2025-06-17	2.360000	2.410000	2.190000	2.250000	-7.025%	41,704	-82.129%
2025-06-16	2.450000	2.563900	2.400000	2.420000	-4.348%	28,829	-83.384%
2025-06-13	2.490000	2.550000	2.450000	2.530000	-1.210%	8,199	-84.107%
2025-06-12	2.640000	2.719900	2.550000	2.561000	-5.498%	27,824	-84.299%
2025-06-11	2.580000	2.750000	2.580000	2.710000	+5.292%	41,480	-85.162%
2025-06-10	2.660000	2.700000	2.410000	2.573800	-6.257%	30,367	-84.377%
2025-06-09	2.800000	2.860000	2.655000	2.745600	-1.803%	38,037	-85.355%
2025-06-06	2.925000	3.000000	2.750000	2.796000	-3.085%	39,399	-85.619%
2025-06-05	2.920000	3.200000	2.841600	2.885000	+4.909%	40,144	-86.062%
2025-06-04	3.020000	3.150000	2.750000	2.750000	-8.946%	40,528	-85.378%
2025-06-03	3.200000	3.200000	3.007500	3.020200	-0.977%	27,041	-86.686%
2025-06-02	3.020000	3.390000	3.020000	3.050000	-1.613%	37,114	-86.816%
2025-05-30	3.090000	3.267500	3.073900	3.100000	-2.516%	8,850	-87.029%
2025-05-29	3.070000	3.500000	3.040000	3.180000	+0.315%	47,767	-87.355%
2025-05-28	3.240000	3.240000	2.950200	3.170000	-0.938%	31,919	-87.315%
2025-05-27	3.120000	3.416500	3.100000	3.200000	-0.156%	20,274	-87.434%
2025-05-23	3.260000	3.320000	3.110000	3.205000	-3.172%	32,436	-87.454%
2025-05-22	3.380000	3.437900	3.250000	3.310000	-5.022%	34,547	-87.852%
2025-05-21	3.490000	3.570000	3.300000	3.485000	-3.194%	48,483	-88.462%
2025-05-20	3.450000	3.650000	3.400000	3.600000	+1.408%	91,342	-88.831%
2025-05-19	3.500000	3.566700	3.180100	3.550000	+9.231%	92,076	-88.673%
2025-05-16	2.980000	3.439900	2.930000	3.250000	-5.248%	237,158	-87.628%
2025-05-15	3.850000	3.880000	3.120900	3.430000	+12.829%	7,095,518	-88.277%
2025-05-14	2.890000	3.049300	2.640000	3.040000	+6.294%	430,608	-86.773%
2025-05-13	2.890000	3.270000	2.700000	2.860000	-2.721%	57,466	-85.941%
2025-05-12	2.980000	3.000000	2.900000	2.940000	+1.713%	5,091	-86.323%
2025-05-09	3.108200	3.169300	2.870000	2.890500	-8.238%	6,728	-86.089%
2025-05-08	2.860000	3.223000	2.860000	3.150000	+10.140%	23,959	-87.235%
2025-05-07	2.780000	3.030000	2.780000	2.860000	+2.509%	19,824	-85.941%
2025-05-06	3.010000	3.170700	2.790000	2.790000	-10.000%	20,242	-85.588%
2025-05-05	3.780000	3.830000	3.010000	3.100000	-10.663%	28,738	-87.029%
2025-05-02	3.460000	4.700000	3.400100	3.470000	+4.837%	146,163	-88.412%
2025-05-01	3.440000	3.447400	3.257200	3.309900	-4.338%	4,829	-87.852%
2025-04-30	2.950000	3.460000	2.940000	3.460000	+4.374%	32,546	-88.379%
2025-04-29	3.040000	3.450000	2.880000	3.315000	+8.333%	89,692	-87.870%
2025-04-28	2.860000	3.380000	2.860000	3.060000	0.000%	45,754	-86.859%
2025-04-25	2.900000	3.172800	2.850000	3.060000	+3.729%	93,250	-86.859%
2025-04-24	2.910000	3.159900	2.860000	2.950000	-3.279%	49,915	-86.369%
2025-04-23	3.280000	3.445000	3.050000	3.050000	-3.175%	23,269	-86.816%
2025-04-22	3.000000	3.170000	2.840400	3.150000	+8.997%	10,675	-87.235%
2025-04-21	3.280000	3.280000	2.800000	2.890000	-10.526%	3,918	-86.087%
2025-04-17	3.050000	3.230000	2.900000	3.230000	+10.997%	4,345	-87.551%
2025-04-16	2.880000	3.126200	2.850000	2.910000	-3.000%	12,370	-86.182%
2025-04-15	3.000000	3.242700	3.000000	3.000000	-2.597%	6,939	-86.597%
2025-04-14	2.880000	3.250000	2.750000	3.080000	+10.000%	30,437	-86.945%
2025-04-11	2.660000	2.850000	2.590000	2.800000	+6.464%	27,852	-85.639%
2025-04-10	2.690000	2.770300	2.410000	2.630000	-0.755%	210,679	-84.711%
2025-04-09	2.310000	2.739900	2.150000	2.650000	+10.879%	83,265	-84.826%
2025-04-08	2.510000	2.668000	2.320000	2.390000	-4.400%	48,178	-83.176%
2025-04-07	2.400000	2.510000	2.390000	2.500000	+5.042%	4,476	-83.916%
2025-04-04	2.460000	2.505000	2.300000	2.380000	-7.752%	9,751	-83.105%
2025-04-03	2.720000	2.810000	2.570000	2.580000	-5.495%	6,319	-84.415%
2025-04-02	2.880000	3.113000	2.725000	2.730000	-1.799%	6,689	-85.271%
2025-04-01	2.820000	2.990000	2.733800	2.780000	+4.906%	7,905	-85.536%
2025-03-31	2.640000	2.892800	2.640000	2.650000	-12.252%	7,058	-84.826%
2025-03-28	3.048400	3.048400	3.020000	3.020000	-0.984%	4,269	-86.685%
2025-03-27	3.190000	3.310000	3.045700	3.050000	-1.929%	5,472	-86.816%
2025-03-26	3.240000	3.240000	3.040400	3.110000	-2.508%	3,876	-87.071%
2025-03-25	3.280000	3.290000	3.050000	3.190000	+5.980%	6,395	-87.395%
2025-03-24	3.030000	3.300000	3.000000	3.010000	+0.669%	38,318	-86.641%
2025-03-21	2.790000	3.450000	2.722600	2.990000	+8.727%	48,125	-86.552%
2025-03-20	3.000000	3.000000	2.750000	2.750000	-6.143%	3,265	-85.378%
2025-03-19	2.940000	2.940000	2.830000	2.930000	+0.342%	3,658	-86.276%
2025-03-18	2.826462	2.980100	2.800000	2.920000	+4.659%	1,522	-86.229%
2025-03-17	2.770000	3.060000	2.720000	2.790000	+0.722%	8,755	-85.588%
2025-03-14	2.750000	3.190000	2.750000	2.770000	+0.362%	14,401	-85.484%
2025-03-13	3.010000	3.320000	2.720100	2.760000	-3.829%	75,841	-85.431%
2025-03-12	3.040000	3.040000	2.790600	2.869900	+5.511%	13,552	-85.989%
2025-03-11	2.820000	2.840000	2.720000	2.720000	-3.546%	8,335	-85.217%
2025-03-10	2.950000	2.960000	2.820000	2.820000	-4.407%	11,802	-85.741%
2025-03-07	2.970000	2.972500	2.850000	2.950000	-1.624%	9,285	-86.369%
2025-03-06	2.920000	2.998700	2.870000	2.998700	+2.345%	6,283	-86.591%
2025-03-05	2.840000	3.040000	2.840000	2.930000	0.000%	6,114	-86.276%
2025-03-04	3.030000	3.100000	2.810000	2.930000	-6.984%	41,849	-86.276%
2025-03-03	3.150000	3.166000	3.080000	3.150000	-0.316%	10,654	-87.235%
2025-02-28	3.110000	3.284800	3.110000	3.160000	-0.940%	11,102	-87.275%
2025-02-27	3.520000	3.620000	3.160000	3.190000	-11.878%	20,217	-87.395%
2025-02-26	3.420000	3.620000	3.420000	3.620000	0.000%	4,507	-88.892%
2025-02-25	3.650000	3.650000	3.500000	3.620000	-0.822%	13,105	-88.892%
2025-02-24	3.610000	3.650000	3.480000	3.650000	-0.273%	21,022	-88.984%
2025-02-21	3.550000	3.790000	3.500000	3.660000	+2.521%	26,381	-89.014%
2025-02-20	3.525000	3.640000	3.394282	3.570000	+1.623%	32,674	-88.737%
2025-02-19	3.720000	4.410000	3.430000	3.513000	-7.553%	184,955	-88.554%
2025-02-18	3.650000	3.808700	3.650000	3.800000	+3.261%	10,303	-89.418%
2025-02-14	3.580000	4.000000	3.580000	3.680000	-2.902%	17,227	-89.073%
2025-02-13	3.573700	3.840000	3.570000	3.790000	+3.270%	10,030	-89.391%
2025-02-12	3.770000	3.790000	3.500000	3.670000	-7.089%	32,898	-89.044%
2025-02-11	3.810000	3.950000	3.700000	3.950000	-0.754%	8,080	-89.820%
2025-02-10	3.820000	4.000000	3.703000	3.980000	+2.577%	92,572	-89.897%
2025-02-07	4.010000	4.190000	3.880000	3.880000	-8.706%	229,268	-89.637%
2025-02-06	4.060000	4.340000	4.031800	4.250000	+2.657%	41,944	-90.539%
2025-02-05	4.050000	4.260000	3.930000	4.140000	+4.282%	45,879	-90.287%
2025-02-04	3.660000	4.030000	3.660000	3.970000	+0.253%	40,074	-89.872%
2025-02-03	3.430000	4.410000	3.420000	3.960000	+4.211%	155,662	-89.846%
2025-01-31	3.830000	3.910000	3.530000	3.800000	-2.813%	51,635	-89.418%
2025-01-30	3.530000	3.940000	3.301100	3.910000	+22.204%	54,002	-89.716%
2025-01-29	3.940000	4.220000	3.100000	3.199560	-22.902%	83,452	-87.433%
2025-01-28	4.270000	4.399900	3.910000	4.150000	-11.890%	77,113	-90.311%
2025-01-27	3.630000	4.950000	3.300000	4.710000	+5.134%	285,389	-91.463%
2025-01-24	4.210000	8.180000	3.520100	4.480000	+21.739%	4,976,435	-91.025%
2025-01-23	4.000000	4.000000	3.510000	3.680000	-7.769%	42,111	-89.073%
2025-01-22	4.870000	4.881700	3.912400	3.990000	-19.718%	71,398	-89.922%
2025-01-21	5.040000	5.300000	4.740000	4.970000	-1.584%	11,518	-91.909%
2025-01-17	5.590000	5.700000	4.925200	5.050000	-8.210%	29,191	-92.038%
2025-01-16	5.460000	5.704300	5.260100	5.501670	-3.817%	7,144	-92.691%
2025-01-15	5.610000	5.730000	5.430000	5.720000	+0.527%	9,752	-92.970%
2025-01-14	4.800000	5.899900	4.800000	5.690000	+15.650%	98,126	-92.933%
2025-01-13	5.040000	5.040000	4.720000	4.920000	-2.751%	16,417	-91.827%
2025-01-10	5.280000	5.360000	5.010000	5.059200	-2.894%	68,901	-92.052%
2025-01-08	5.600000	5.816300	4.850000	5.210000	-9.154%	56,164	-92.282%
2025-01-07	6.190000	6.375000	5.440000	5.735000	-12.842%	50,922	-92.989%
2025-01-06	6.860000	6.950000	6.500100	6.580000	+1.231%	49,881	-93.889%
2025-01-03	7.110000	7.230000	6.330000	6.500000	-10.097%	93,513	-93.814%
2025-01-02	7.780000	8.290000	7.100000	7.230000	-8.015%	72,606	-94.438%
2024-12-31	8.770000	8.770000	7.010000	7.860000	-5.868%	95,504	-94.884%
2024-12-30	7.690000	9.250000	7.690000	8.350000	+1.335%	134,428	-95.184%
2024-12-27	7.660000	9.450000	7.500000	8.240000	+2.107%	324,168	-95.120%
2024-12-26	6.330000	9.100000	6.330000	8.070000	-11.900%	1,059,023	-95.017%
2024-12-24	11.230000	12.750000	7.685000	9.160000	+135.476%	26,951,273	-95.610%
2024-12-23	2.600000	6.130000	2.600000	3.890000	+51.953%	2,624,030	-89.663%
2024-12-20	2.530000	2.810000	2.390000	2.560000	-6.569%	152,611	-84.293%
2024-12-19	2.320000	2.749900	2.200100	2.740000	+26.267%	118,617	-85.325%
2024-12-18	2.320000	2.320000	2.130100	2.170000	-6.707%	20,140	-81.470%
2024-12-17	2.360000	2.420000	2.250000	2.326000	+0.259%	11,189	-82.713%
2024-12-16	2.250000	2.420000	2.220000	2.320000	0.000%	13,177	-82.668%
2024-12-13	2.120000	2.353100	2.110000	2.320000	+11.538%	32,987	-82.668%
2024-12-12	2.050000	2.193890	2.043000	2.080000	+2.970%	13,486	-80.668%
2024-12-11	2.380000	2.380000	2.000000	2.020000	-13.675%	31,937	-80.094%
2024-12-10	2.550000	2.580000	2.160000	2.340000	-14.599%	105,465	-82.816%
2024-12-09	2.900000	3.390000	2.610000	2.740000	-3.892%	544,021	-85.325%
2024-12-06	2.253495	2.890000	2.100000	2.850959	+27.275%	116,686	-85.896%
2024-12-05	2.540000	2.540000	2.160000	2.240000	-5.485%	23,463	-82.049%
2024-12-04	2.360000	2.400000	2.330100	2.370000	+0.851%	13,553	-83.034%
2024-12-03	2.420000	2.420000	2.270000	2.350000	-4.858%	15,355	-82.889%
2024-12-02	2.500000	2.640000	2.330000	2.470000	-10.507%	60,247	-83.721%
2024-11-29	2.600000	2.770000	2.600000	2.760000	+2.985%	4,750	-85.431%
2024-11-27	2.630000	2.806500	2.630000	2.680000	-1.471%	3,243	-84.996%
2024-11-26	2.870000	2.955400	2.600000	2.720000	-2.158%	9,627	-85.217%
2024-11-25	2.870000	2.870000	2.660000	2.780000	-0.714%	10,889	-85.536%
2024-11-22	2.790000	3.000000	2.670000	2.800000	+2.564%	10,867	-85.639%
2024-11-21	2.710000	3.036269	2.650000	2.730000	+3.019%	9,762	-85.271%
2024-11-20	2.630000	2.780000	2.630000	2.650000	+0.760%	5,820	-84.826%
2024-11-19	2.780000	3.070000	2.630000	2.630000	-9.622%	13,724	-84.711%
2024-11-18	3.050000	3.052100	2.520000	2.910000	-2.679%	13,939	-86.182%
2024-11-15	3.150000	3.290000	2.960000	2.990100	-8.265%	19,482	-86.552%
2024-11-14	3.300000	3.300000	3.100100	3.259500	-0.625%	21,475	-87.664%
2024-11-13	3.280000	3.299900	3.050000	3.280000	+0.923%	10,627	-87.741%
2024-11-12	3.550000	3.560000	3.020000	3.250000	-8.347%	17,000	-87.628%
2024-11-11	4.200000	4.530000	3.500000	3.546000	-9.077%	49,116	-88.660%
2024-11-08	3.480000	4.230000	3.230000	3.900000	+8.635%	83,425	-89.690%
2024-11-07	2.940000	3.760000	2.940000	3.590000	+12.188%	79,852	-88.799%
2024-11-06	3.100000	3.291300	2.610000	3.200000	-2.141%	719,906	-87.434%
2024-11-05	3.300100	3.370000	3.090100	3.270000	-0.909%	65,258	-87.703%
2024-11-04	3.190000	3.370400	3.160000	3.300000	+2.484%	6,201	-87.815%
2024-11-01	3.490000	3.500000	3.220000	3.220000	-4.451%	6,183	-87.512%
2024-10-31	3.450000	3.790000	3.290000	3.370000	-2.882%	49,023	-88.068%
2024-10-30	3.564700	3.680000	3.460000	3.470000	-2.366%	2,296	-88.412%
2024-10-29	3.690000	3.700000	3.550000	3.554100	-0.723%	8,848	-88.686%
2024-10-28	3.650000	3.650000	3.550000	3.580000	-2.338%	15,330	-88.768%
2024-10-25	3.690000	3.700000	3.650000	3.665700	+1.262%	4,077	-89.031%
2024-10-24	3.553500	3.620000	3.550100	3.620000	+1.117%	3,478	-88.892%
2024-10-23	3.640000	3.640000	3.580000	3.580000	+0.246%	792	-88.768%
2024-10-22	3.700000	3.800000	3.550000	3.571200	-3.481%	9,083	-88.740%
2024-10-21	3.500000	3.840000	3.500000	3.700000	+5.714%	15,207	-89.132%
2024-10-18	3.960000	3.970000	3.500000	3.500000	-5.149%	15,344	-88.511%
2024-10-17	3.700000	3.810000	3.690000	3.690000	+0.682%	6,433	-89.103%
2024-10-16	3.687400	3.719300	3.650000	3.665000	+0.626%	5,455	-89.029%
2024-10-15	3.680000	3.730000	3.510000	3.642200	+1.172%	23,319	-88.960%
2024-10-14	3.870000	3.890000	3.555000	3.600000	-8.140%	15,214	-88.831%
2024-10-11	3.900000	4.040000	3.900000	3.919000	+0.230%	7,260	-89.740%
2024-10-10	3.950000	4.060000	3.860000	3.910000	-3.218%	6,723	-89.716%
2024-10-09	4.220000	4.220000	4.030000	4.040000	+1.000%	3,907	-90.047%
2024-10-08	4.310000	4.350000	3.896400	4.000000	-7.621%	15,032	-89.948%
2024-10-07	4.591400	4.591400	4.246800	4.330000	-3.132%	8,437	-90.714%
2024-10-04	4.540000	4.770000	4.220000	4.470000	-0.445%	28,573	-91.004%
2024-10-03	4.546000	4.750000	4.450000	4.490000	+1.584%	36,027	-91.045%
2024-10-02	4.470000	4.625000	4.208900	4.420000	-1.119%	8,607	-90.903%
2024-10-01	4.910000	4.910000	4.315000	4.470000	-2.402%	16,903	-91.004%
2024-09-30	4.700000	4.717429	4.550000	4.580000	-1.929%	8,706	-91.221%
2024-09-27	4.837100	4.860000	4.570000	4.670100	+3.550%	40,591	-91.390%
2024-09-26	4.460000	4.630000	4.450000	4.510000	+1.121%	5,958	-91.084%
2024-09-25	4.350000	4.949900	4.350000	4.460000	+0.677%	16,112	-90.984%
2024-09-24	4.170000	4.439900	4.046600	4.430000	+5.426%	14,612	-90.923%
2024-09-23	4.210000	4.300000	4.160000	4.202000	+2.238%	31,010	-90.431%
2024-09-20	5.510000	6.060000	4.020000	4.110000	-19.727%	462,227	-90.217%
2024-09-19	5.230000	5.230000	4.710000	5.120000	+0.986%	7,936	-92.146%
2024-09-18	5.000000	5.070000	5.000000	5.070000	+1.477%	2,541	-92.069%
2024-09-17	4.870000	5.060000	4.870000	4.996200	+1.549%	1,593	-91.952%
2024-09-16	5.350000	5.350000	4.680000	4.920000	-6.107%	4,350	-91.827%
2024-09-13	4.860000	5.290000	4.860000	5.240000	+8.264%	5,241	-92.326%
2024-09-12	4.830000	4.960000	4.690000	4.840000	+4.086%	7,270	-91.692%
2024-09-11	5.380000	5.510000	4.320000	4.650000	-13.546%	24,523	-91.353%
2024-09-10	5.851353	5.851353	5.300000	5.378600	-4.125%	5,812	-92.524%
2024-09-09	5.380000	5.730000	5.380000	5.610000	+1.815%	8,893	-92.832%
2024-09-06	5.835700	5.835700	5.510000	5.510000	-6.219%	9,147	-92.702%
2024-09-05	5.900000	5.900000	5.838600	5.875400	+1.651%	8,727	-93.156%
2024-09-04	5.950000	5.950000	5.680000	5.780000	-1.533%	9,850	-93.043%
2024-09-03	5.860000	6.120000	5.860000	5.870000	-2.302%	4,652	-93.150%
2024-08-30	5.780000	6.008300	5.780000	6.008300	+4.130%	2,615	-93.308%
2024-08-29	5.990000	6.000000	5.680000	5.770000	-3.024%	6,392	-93.031%
2024-08-28	6.250000	6.761500	5.760000	5.949900	-2.620%	9,539	-93.242%
2024-08-27	6.660000	6.680000	6.060000	6.110000	-6.000%	23,825	-93.419%
2024-08-26	6.620000	6.980000	6.470000	6.500000	-0.154%	27,444	-93.814%
2024-08-23	6.700000	6.978900	6.460000	6.510000	-5.515%	18,588	-93.823%
2024-08-22	7.000000	7.050000	6.550200	6.890000	-1.822%	18,372	-94.164%
2024-08-21	6.080000	7.240000	6.080000	7.017900	+13.927%	28,127	-94.270%
2024-08-20	6.800000	7.070000	6.000000	6.160000	-10.073%	48,977	-93.472%
2024-08-19	7.180100	7.180100	6.700000	6.850000	+1.032%	60,356	-94.130%
2024-08-16	6.930000	7.330000	6.740000	6.780000	+1.194%	10,043	-94.069%

.dark-mode .Ft2N9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ft2N9b{ color: #333333; background-color: white; border: 2px solid #333333; }CREVCarbon Revolution Public Limitedstock NASDAQ

CREV
Carbon Revolution Public Limited
stock NASDAQ