Dark

CREV
Carbon Revolution Public Limited
stock NASDAQ

At Close

Jun 17, 2025 3:59:30 PM EDT

2.25USD-7.025%(-0.17)41,704

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.42)0

After-hours

Jun 17, 2025 4:51:30 PM EDT

2.40USD+6.667%(+0.15)250

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	2.360000	2.410000	2.190000	2.250000	-7.025%	41,704	0.000%
2025-06-16	2.450000	2.563900	2.400000	2.420000	-4.348%	28,829	-7.025%
2025-06-13	2.490000	2.550000	2.450000	2.530000	-1.210%	8,199	-11.067%
2025-06-12	2.640000	2.719900	2.550000	2.561000	-5.498%	27,824	-12.144%
2025-06-11	2.580000	2.750000	2.580000	2.710000	+5.292%	41,480	-16.974%
2025-06-10	2.660000	2.700000	2.410000	2.573800	-6.257%	30,367	-12.581%
2025-06-09	2.800000	2.860000	2.655000	2.745600	-1.803%	38,037	-18.051%
2025-06-06	2.925000	3.000000	2.750000	2.796000	-3.085%	39,399	-19.528%
2025-06-05	2.920000	3.200000	2.841600	2.885000	+4.909%	40,144	-22.010%
2025-06-04	3.020000	3.150000	2.750000	2.750000	-8.946%	40,528	-18.182%
2025-06-03	3.200000	3.200000	3.007500	3.020200	-0.977%	27,041	-25.502%
2025-06-02	3.020000	3.390000	3.020000	3.050000	-1.613%	37,114	-26.230%
2025-05-30	3.090000	3.267500	3.073900	3.100000	-2.516%	8,850	-27.419%
2025-05-29	3.070000	3.500000	3.040000	3.180000	+0.315%	47,767	-29.245%
2025-05-28	3.240000	3.240000	2.950200	3.170000	-0.938%	31,919	-29.022%
2025-05-27	3.120000	3.416500	3.100000	3.200000	-0.156%	20,274	-29.688%
2025-05-23	3.260000	3.320000	3.110000	3.205000	-3.172%	32,436	-29.797%
2025-05-22	3.380000	3.437900	3.250000	3.310000	-5.022%	34,547	-32.024%
2025-05-21	3.490000	3.570000	3.300000	3.485000	-3.194%	48,483	-35.438%
2025-05-20	3.450000	3.650000	3.400000	3.600000	+1.408%	91,342	-37.500%
2025-05-19	3.500000	3.566700	3.180100	3.550000	+9.231%	92,076	-36.620%
2025-05-16	2.980000	3.439900	2.930000	3.250000	-5.248%	237,158	-30.769%
2025-05-15	3.850000	3.880000	3.120900	3.430000	+12.829%	7,095,518	-34.402%
2025-05-14	2.890000	3.049300	2.640000	3.040000	+6.294%	430,608	-25.987%
2025-05-13	2.890000	3.270000	2.700000	2.860000	-2.721%	57,466	-21.329%
2025-05-12	2.980000	3.000000	2.900000	2.940000	+1.713%	5,091	-23.469%
2025-05-09	3.108200	3.169300	2.870000	2.890500	-8.238%	6,728	-22.159%
2025-05-08	2.860000	3.223000	2.860000	3.150000	+10.140%	23,959	-28.571%
2025-05-07	2.780000	3.030000	2.780000	2.860000	+2.509%	19,824	-21.329%
2025-05-06	3.010000	3.170700	2.790000	2.790000	-10.000%	20,242	-19.355%
2025-05-05	3.780000	3.830000	3.010000	3.100000	-10.663%	28,738	-27.419%
2025-05-02	3.460000	4.700000	3.400100	3.470000	+4.837%	146,163	-35.159%
2025-05-01	3.440000	3.447400	3.257200	3.309900	-4.338%	4,829	-32.022%
2025-04-30	2.950000	3.460000	2.940000	3.460000	+4.374%	32,546	-34.971%
2025-04-29	3.040000	3.450000	2.880000	3.315000	+8.333%	89,692	-32.127%
2025-04-28	2.860000	3.380000	2.860000	3.060000	0.000%	45,754	-26.471%
2025-04-25	2.900000	3.172800	2.850000	3.060000	+3.729%	93,250	-26.471%
2025-04-24	2.910000	3.159900	2.860000	2.950000	-3.279%	49,915	-23.729%
2025-04-23	3.280000	3.445000	3.050000	3.050000	-3.175%	23,269	-26.230%
2025-04-22	3.000000	3.170000	2.840400	3.150000	+8.997%	10,675	-28.571%
2025-04-21	3.280000	3.280000	2.800000	2.890000	-10.526%	3,918	-22.145%
2025-04-17	3.050000	3.230000	2.900000	3.230000	+10.997%	4,345	-30.341%
2025-04-16	2.880000	3.126200	2.850000	2.910000	-3.000%	12,370	-22.680%
2025-04-15	3.000000	3.242700	3.000000	3.000000	-2.597%	6,939	-25.000%
2025-04-14	2.880000	3.250000	2.750000	3.080000	+10.000%	30,437	-26.948%
2025-04-11	2.660000	2.850000	2.590000	2.800000	+6.464%	27,852	-19.643%
2025-04-10	2.690000	2.770300	2.410000	2.630000	-0.755%	210,679	-14.449%
2025-04-09	2.310000	2.739900	2.150000	2.650000	+10.879%	83,265	-15.094%
2025-04-08	2.510000	2.668000	2.320000	2.390000	-4.400%	48,178	-5.858%
2025-04-07	2.400000	2.510000	2.390000	2.500000	+5.042%	4,476	-10.000%
2025-04-04	2.460000	2.505000	2.300000	2.380000	-7.752%	9,751	-5.462%
2025-04-03	2.720000	2.810000	2.570000	2.580000	-5.495%	6,319	-12.791%
2025-04-02	2.880000	3.113000	2.725000	2.730000	-1.799%	6,689	-17.582%
2025-04-01	2.820000	2.990000	2.733800	2.780000	+4.906%	7,905	-19.065%
2025-03-31	2.640000	2.892800	2.640000	2.650000	-12.252%	7,058	-15.094%
2025-03-28	3.048400	3.048400	3.020000	3.020000	-0.984%	4,269	-25.497%
2025-03-27	3.190000	3.310000	3.045700	3.050000	-1.929%	5,472	-26.230%
2025-03-26	3.240000	3.240000	3.040400	3.110000	-2.508%	3,876	-27.653%
2025-03-25	3.280000	3.290000	3.050000	3.190000	+5.980%	6,395	-29.467%
2025-03-24	3.030000	3.300000	3.000000	3.010000	+0.669%	38,318	-25.249%
2025-03-21	2.790000	3.450000	2.722600	2.990000	+8.727%	48,125	-24.749%
2025-03-20	3.000000	3.000000	2.750000	2.750000	-6.143%	3,265	-18.182%
2025-03-19	2.940000	2.940000	2.830000	2.930000	+0.342%	3,658	-23.208%
2025-03-18	2.826462	2.980100	2.800000	2.920000	+4.659%	1,522	-22.945%
2025-03-17	2.770000	3.060000	2.720000	2.790000	+0.722%	8,755	-19.355%
2025-03-14	2.750000	3.190000	2.750000	2.770000	+0.362%	14,401	-18.773%
2025-03-13	3.010000	3.320000	2.720100	2.760000	-3.829%	75,841	-18.478%
2025-03-12	3.040000	3.040000	2.790600	2.869900	+5.511%	13,552	-21.600%
2025-03-11	2.820000	2.840000	2.720000	2.720000	-3.546%	8,335	-17.279%
2025-03-10	2.950000	2.960000	2.820000	2.820000	-4.407%	11,802	-20.213%
2025-03-07	2.970000	2.972500	2.850000	2.950000	-1.624%	9,285	-23.729%
2025-03-06	2.920000	2.998700	2.870000	2.998700	+2.345%	6,283	-24.967%
2025-03-05	2.840000	3.040000	2.840000	2.930000	0.000%	6,114	-23.208%
2025-03-04	3.030000	3.100000	2.810000	2.930000	-6.984%	41,849	-23.208%
2025-03-03	3.150000	3.166000	3.080000	3.150000	-0.316%	10,654	-28.571%
2025-02-28	3.110000	3.284800	3.110000	3.160000	-0.940%	11,102	-28.797%
2025-02-27	3.520000	3.620000	3.160000	3.190000	-11.878%	20,217	-29.467%
2025-02-26	3.420000	3.620000	3.420000	3.620000	0.000%	4,507	-37.845%
2025-02-25	3.650000	3.650000	3.500000	3.620000	-0.822%	13,105	-37.845%
2025-02-24	3.610000	3.650000	3.480000	3.650000	-0.273%	21,022	-38.356%
2025-02-21	3.550000	3.790000	3.500000	3.660000	+2.521%	26,381	-38.525%
2025-02-20	3.525000	3.640000	3.394282	3.570000	+1.623%	32,674	-36.975%
2025-02-19	3.720000	4.410000	3.430000	3.513000	-7.553%	184,955	-35.952%
2025-02-18	3.650000	3.808700	3.650000	3.800000	+3.261%	10,303	-40.789%
2025-02-14	3.580000	4.000000	3.580000	3.680000	-2.902%	17,227	-38.859%
2025-02-13	3.573700	3.840000	3.570000	3.790000	+3.270%	10,030	-40.633%
2025-02-12	3.770000	3.790000	3.500000	3.670000	-7.089%	32,898	-38.692%
2025-02-11	3.810000	3.950000	3.700000	3.950000	-0.754%	8,080	-43.038%
2025-02-10	3.820000	4.000000	3.703000	3.980000	+2.577%	92,572	-43.467%
2025-02-07	4.010000	4.190000	3.880000	3.880000	-8.706%	229,268	-42.010%
2025-02-06	4.060000	4.340000	4.031800	4.250000	+2.657%	41,944	-47.059%
2025-02-05	4.050000	4.260000	3.930000	4.140000	+4.282%	45,879	-45.652%
2025-02-04	3.660000	4.030000	3.660000	3.970000	+0.253%	40,074	-43.325%
2025-02-03	3.430000	4.410000	3.420000	3.960000	+4.211%	155,662	-43.182%
2025-01-31	3.830000	3.910000	3.530000	3.800000	-2.813%	51,635	-40.789%
2025-01-30	3.530000	3.940000	3.301100	3.910000	+22.204%	54,002	-42.455%
2025-01-29	3.940000	4.220000	3.100000	3.199560	-22.902%	83,452	-29.678%
2025-01-28	4.270000	4.399900	3.910000	4.150000	-11.890%	77,113	-45.783%
2025-01-27	3.630000	4.950000	3.300000	4.710000	+5.134%	285,389	-52.229%
2025-01-24	4.210000	8.180000	3.520100	4.480000	+21.739%	4,976,435	-49.777%
2025-01-23	4.000000	4.000000	3.510000	3.680000	-7.769%	42,111	-38.859%
2025-01-22	4.870000	4.881700	3.912400	3.990000	-19.718%	71,398	-43.609%
2025-01-21	5.040000	5.300000	4.740000	4.970000	-1.584%	11,518	-54.728%
2025-01-17	5.590000	5.700000	4.925200	5.050000	-8.210%	29,191	-55.446%
2025-01-16	5.460000	5.704300	5.260100	5.501670	-3.817%	7,144	-59.103%
2025-01-15	5.610000	5.730000	5.430000	5.720000	+0.527%	9,752	-60.664%
2025-01-14	4.800000	5.899900	4.800000	5.690000	+15.650%	98,126	-60.457%
2025-01-13	5.040000	5.040000	4.720000	4.920000	-2.751%	16,417	-54.268%
2025-01-10	5.280000	5.360000	5.010000	5.059200	-2.894%	68,901	-55.527%
2025-01-08	5.600000	5.816300	4.850000	5.210000	-9.154%	56,164	-56.814%
2025-01-07	6.190000	6.375000	5.440000	5.735000	-12.842%	50,922	-60.767%
2025-01-06	6.860000	6.950000	6.500100	6.580000	+1.231%	49,881	-65.805%
2025-01-03	7.110000	7.230000	6.330000	6.500000	-10.097%	93,513	-65.385%
2025-01-02	7.780000	8.290000	7.100000	7.230000	-8.015%	72,606	-68.880%
2024-12-31	8.770000	8.770000	7.010000	7.860000	-5.868%	95,504	-71.374%
2024-12-30	7.690000	9.250000	7.690000	8.350000	+1.335%	134,428	-73.054%
2024-12-27	7.660000	9.450000	7.500000	8.240000	+2.107%	324,168	-72.694%
2024-12-26	6.330000	9.100000	6.330000	8.070000	-11.900%	1,059,023	-72.119%
2024-12-24	11.230000	12.750000	7.685000	9.160000	+135.476%	26,951,273	-75.437%
2024-12-23	2.600000	6.130000	2.600000	3.890000	+51.953%	2,624,030	-42.159%
2024-12-20	2.530000	2.810000	2.390000	2.560000	-6.569%	152,611	-12.109%
2024-12-19	2.320000	2.749900	2.200100	2.740000	+26.267%	118,617	-17.883%
2024-12-18	2.320000	2.320000	2.130100	2.170000	-6.707%	20,140	+3.687%
2024-12-17	2.360000	2.420000	2.250000	2.326000	+0.259%	11,189	-3.267%
2024-12-16	2.250000	2.420000	2.220000	2.320000	0.000%	13,177	-3.017%
2024-12-13	2.120000	2.353100	2.110000	2.320000	+11.538%	32,987	-3.017%
2024-12-12	2.050000	2.193890	2.043000	2.080000	+2.970%	13,486	+8.173%
2024-12-11	2.380000	2.380000	2.000000	2.020000	-13.675%	31,937	+11.386%
2024-12-10	2.550000	2.580000	2.160000	2.340000	-14.599%	105,465	-3.846%
2024-12-09	2.900000	3.390000	2.610000	2.740000	-3.892%	544,021	-17.883%
2024-12-06	2.253495	2.890000	2.100000	2.850959	+27.275%	116,686	-21.079%
2024-12-05	2.540000	2.540000	2.160000	2.240000	-5.485%	23,463	+0.446%
2024-12-04	2.360000	2.400000	2.330100	2.370000	+0.851%	13,553	-5.063%
2024-12-03	2.420000	2.420000	2.270000	2.350000	-4.858%	15,355	-4.255%
2024-12-02	2.500000	2.640000	2.330000	2.470000	-10.507%	60,247	-8.907%
2024-11-29	2.600000	2.770000	2.600000	2.760000	+2.985%	4,750	-18.478%
2024-11-27	2.630000	2.806500	2.630000	2.680000	-1.471%	3,243	-16.045%
2024-11-26	2.870000	2.955400	2.600000	2.720000	-2.158%	9,627	-17.279%
2024-11-25	2.870000	2.870000	2.660000	2.780000	-0.714%	10,889	-19.065%
2024-11-22	2.790000	3.000000	2.670000	2.800000	+2.564%	10,867	-19.643%
2024-11-21	2.710000	3.036269	2.650000	2.730000	+3.019%	9,762	-17.582%
2024-11-20	2.630000	2.780000	2.630000	2.650000	+0.760%	5,820	-15.094%
2024-11-19	2.780000	3.070000	2.630000	2.630000	-9.622%	13,724	-14.449%
2024-11-18	3.050000	3.052100	2.520000	2.910000	-2.679%	13,939	-22.680%
2024-11-15	3.150000	3.290000	2.960000	2.990100	-8.265%	19,482	-24.752%
2024-11-14	3.300000	3.300000	3.100100	3.259500	-0.625%	21,475	-30.971%
2024-11-13	3.280000	3.299900	3.050000	3.280000	+0.923%	10,627	-31.402%
2024-11-12	3.550000	3.560000	3.020000	3.250000	-8.347%	17,000	-30.769%
2024-11-11	4.200000	4.530000	3.500000	3.546000	-9.077%	49,116	-36.548%
2024-11-08	3.480000	4.230000	3.230000	3.900000	+8.635%	83,425	-42.308%
2024-11-07	2.940000	3.760000	2.940000	3.590000	+12.188%	79,852	-37.326%
2024-11-06	3.100000	3.291300	2.610000	3.200000	-2.141%	719,906	-29.688%
2024-11-05	3.300100	3.370000	3.090100	3.270000	-0.909%	65,258	-31.193%
2024-11-04	3.190000	3.370400	3.160000	3.300000	+2.484%	6,201	-31.818%
2024-11-01	3.490000	3.500000	3.220000	3.220000	-4.451%	6,183	-30.124%
2024-10-31	3.450000	3.790000	3.290000	3.370000	-2.882%	49,023	-33.234%
2024-10-30	3.564700	3.680000	3.460000	3.470000	-2.366%	2,296	-35.159%
2024-10-29	3.690000	3.700000	3.550000	3.554100	-0.723%	8,848	-36.693%
2024-10-28	3.650000	3.650000	3.550000	3.580000	-2.338%	15,330	-37.151%
2024-10-25	3.690000	3.700000	3.650000	3.665700	+1.262%	4,077	-38.620%
2024-10-24	3.553500	3.620000	3.550100	3.620000	+1.117%	3,478	-37.845%
2024-10-23	3.640000	3.640000	3.580000	3.580000	+0.246%	792	-37.151%
2024-10-22	3.700000	3.800000	3.550000	3.571200	-3.481%	9,083	-36.996%
2024-10-21	3.500000	3.840000	3.500000	3.700000	+5.714%	15,207	-39.189%
2024-10-18	3.960000	3.970000	3.500000	3.500000	-5.149%	15,344	-35.714%
2024-10-17	3.700000	3.810000	3.690000	3.690000	+0.682%	6,433	-39.024%
2024-10-16	3.687400	3.719300	3.650000	3.665000	+0.626%	5,455	-38.608%
2024-10-15	3.680000	3.730000	3.510000	3.642200	+1.172%	23,319	-38.224%
2024-10-14	3.870000	3.890000	3.555000	3.600000	-8.140%	15,214	-37.500%
2024-10-11	3.900000	4.040000	3.900000	3.919000	+0.230%	7,260	-42.587%
2024-10-10	3.950000	4.060000	3.860000	3.910000	-3.218%	6,723	-42.455%
2024-10-09	4.220000	4.220000	4.030000	4.040000	+1.000%	3,907	-44.307%
2024-10-08	4.310000	4.350000	3.896400	4.000000	-7.621%	15,032	-43.750%
2024-10-07	4.591400	4.591400	4.246800	4.330000	-3.132%	8,437	-48.037%
2024-10-04	4.540000	4.770000	4.220000	4.470000	-0.445%	28,573	-49.664%
2024-10-03	4.546000	4.750000	4.450000	4.490000	+1.584%	36,027	-49.889%
2024-10-02	4.470000	4.625000	4.208900	4.420000	-1.119%	8,607	-49.095%
2024-10-01	4.910000	4.910000	4.315000	4.470000	-2.402%	16,903	-49.664%
2024-09-30	4.700000	4.717429	4.550000	4.580000	-1.929%	8,706	-50.873%
2024-09-27	4.837100	4.860000	4.570000	4.670100	+3.550%	40,591	-51.821%
2024-09-26	4.460000	4.630000	4.450000	4.510000	+1.121%	5,958	-50.111%
2024-09-25	4.350000	4.949900	4.350000	4.460000	+0.677%	16,112	-49.552%
2024-09-24	4.170000	4.439900	4.046600	4.430000	+5.426%	14,612	-49.210%
2024-09-23	4.210000	4.300000	4.160000	4.202000	+2.238%	31,010	-46.454%
2024-09-20	5.510000	6.060000	4.020000	4.110000	-19.727%	462,227	-45.255%
2024-09-19	5.230000	5.230000	4.710000	5.120000	+0.986%	7,936	-56.055%
2024-09-18	5.000000	5.070000	5.000000	5.070000	+1.477%	2,541	-55.621%
2024-09-17	4.870000	5.060000	4.870000	4.996200	+1.549%	1,593	-54.966%
2024-09-16	5.350000	5.350000	4.680000	4.920000	-6.107%	4,350	-54.268%
2024-09-13	4.860000	5.290000	4.860000	5.240000	+8.264%	5,241	-57.061%
2024-09-12	4.830000	4.960000	4.690000	4.840000	+4.086%	7,270	-53.512%
2024-09-11	5.380000	5.510000	4.320000	4.650000	-13.546%	24,523	-51.613%
2024-09-10	5.851353	5.851353	5.300000	5.378600	-4.125%	5,812	-58.168%
2024-09-09	5.380000	5.730000	5.380000	5.610000	+1.815%	8,893	-59.893%
2024-09-06	5.835700	5.835700	5.510000	5.510000	-6.219%	9,147	-59.165%
2024-09-05	5.900000	5.900000	5.838600	5.875400	+1.651%	8,727	-61.705%
2024-09-04	5.950000	5.950000	5.680000	5.780000	-1.533%	9,850	-61.073%
2024-09-03	5.860000	6.120000	5.860000	5.870000	-2.302%	4,652	-61.670%
2024-08-30	5.780000	6.008300	5.780000	6.008300	+4.130%	2,615	-62.552%
2024-08-29	5.990000	6.000000	5.680000	5.770000	-3.024%	6,392	-61.005%
2024-08-28	6.250000	6.761500	5.760000	5.949900	-2.620%	9,539	-62.184%
2024-08-27	6.660000	6.680000	6.060000	6.110000	-6.000%	23,825	-63.175%
2024-08-26	6.620000	6.980000	6.470000	6.500000	-0.154%	27,444	-65.385%
2024-08-23	6.700000	6.978900	6.460000	6.510000	-5.515%	18,588	-65.438%
2024-08-22	7.000000	7.050000	6.550200	6.890000	-1.822%	18,372	-67.344%
2024-08-21	6.080000	7.240000	6.080000	7.017900	+13.927%	28,127	-67.939%
2024-08-20	6.800000	7.070000	6.000000	6.160000	-10.073%	48,977	-63.474%
2024-08-19	7.180100	7.180100	6.700000	6.850000	+1.032%	60,356	-67.153%
2024-08-16	6.930000	7.330000	6.740000	6.780000	+1.194%	10,043	-66.814%
2024-08-15	8.010000	8.010000	6.510000	6.700000	-14.103%	52,349	-66.418%
2024-08-14	7.700000	9.770000	7.700000	7.800000	+0.257%	138,253	-71.154%
2024-08-13	6.510000	8.000000	6.510000	7.780000	+19.367%	58,019	-71.080%
2024-08-12	6.320000	6.740000	6.060000	6.517700	+5.979%	17,236	-65.479%
2024-08-09	6.000000	6.540000	5.830000	6.150000	+2.843%	43,571	-63.415%
2024-08-08	6.100000	6.100000	5.611500	5.980000	+1.095%	15,094	-62.375%
2024-08-07	6.440000	6.440000	5.730000	5.915200	-6.553%	14,138	-61.962%
2024-08-06	6.110000	6.500000	6.110000	6.330000	+2.593%	9,606	-64.455%
2024-08-05	6.660000	6.900000	6.000000	6.170000	-16.622%	26,739	-63.533%
2024-08-02	8.470000	8.960000	7.300000	7.400000	-17.778%	49,366	-69.595%
2024-08-01	8.630000	9.420000	8.000100	9.000000	+5.758%	215,833	-75.000%
2024-07-31	8.410000	9.000000	8.200000	8.510000	-1.047%	56,871	-73.561%
2024-07-30	8.160000	9.030000	8.160000	8.600000	-4.444%	122,672	-73.837%
2024-07-29	8.410000	9.340100	7.910000	9.000000	-0.552%	347,103	-75.000%
2024-07-26	10.260000	10.380000	8.155000	9.050000	+46.677%	8,059,537	-75.138%
2024-07-25	6.600000	6.889900	5.250100	6.170000	-2.373%	82,199	-63.533%
2024-07-24	6.140000	14.190000	6.020100	6.320000	+1.608%	646,748	-64.399%
2024-07-23	6.200000	6.350000	6.200000	6.220000	+1.468%	2,669	-63.826%
2024-07-22	6.187200	6.200000	6.130000	6.130000	+1.413%	2,642	-63.295%
2024-07-19	6.200000	6.210000	6.000000	6.044600	-2.506%	5,040	-62.777%
2024-07-18	6.153000	6.200000	6.153000	6.200000	+0.813%	1,390	-63.710%
2024-07-17	6.150000	6.499900	6.150000	6.150000	-2.070%	3,604	-63.415%
2024-07-16	6.140000	6.349900	6.110200	6.280000	+1.292%	4,446	-64.172%
2024-07-15	6.450000	6.450000	6.062200	6.199900	-1.589%	2,544	-63.709%
2024-07-12	6.270000	6.300000	6.270000	6.300000	+0.478%	1,592	-64.286%
2024-07-11	6.400000	6.400000	6.180000	6.270000	+0.966%	5,314	-64.115%
2024-07-10	6.270000	6.890000	6.210000	6.210000	-0.957%	7,492	-63.768%
2024-07-09	6.380000	6.687900	6.190000	6.270000	-1.570%	7,255	-64.115%
2024-07-08	6.460000	6.999900	6.370000	6.370000	-3.922%	4,472	-64.678%
2024-07-05	6.825000	6.825000	6.255000	6.630000	-2.499%	4,665	-66.063%
2024-07-03	6.800000	6.800000	6.700000	6.799900	-0.672%	1,865	-66.911%
2024-07-02	6.838400	7.030000	6.838400	6.845900	-2.551%	3,587	-67.134%
2024-07-01	7.025100	7.025100	7.025100	7.025100	-0.070%	368	-67.972%
2024-06-28	6.900000	7.030000	6.900000	7.030000	-2.361%	2,064	-67.994%
2024-06-27	7.010000	7.230000	7.010000	7.200000	+3.300%	2,053	-68.750%
2024-06-26	6.970000	6.970000	6.970000	6.970000	+2.500%	712	-67.719%
2024-06-25	7.350000	7.350000	6.800000	6.800000	-3.683%	1,784	-66.912%
2024-06-24	6.760000	7.063300	6.300000	7.060000	-0.563%	5,476	-68.130%
2024-06-21	6.660000	7.100000	6.660000	7.100000	+2.158%	1,722	-68.310%
2024-06-20	6.930000	7.228600	6.930000	6.950000	-6.080%	3,832	-67.626%
2024-06-18	7.350000	7.399900	6.700000	7.399900	-1.071%	4,798	-69.594%
2024-06-17	7.010000	7.480000	7.010000	7.480000	-0.267%	1,113	-69.920%
2024-06-14	7.600000	7.600000	7.500000	7.500000	-3.475%	721	-70.000%
2024-06-13	7.860000	7.940000	7.770000	7.770000	-3.358%	3,271	-71.042%
2024-06-12	8.010000	8.040000	7.770000	8.040000	+1.196%	2,674	-72.015%
2024-06-11	8.100000	8.255000	7.440700	7.945000	-4.507%	5,372	-71.680%
2024-06-10	8.460000	9.057500	8.300000	8.320000	-1.361%	18,823	-72.957%
2024-06-07	8.260000	8.490000	8.260000	8.434800	+3.368%	2,464	-73.325%
2024-06-06	8.160000	8.160000	8.160000	8.160000	-0.305%	929	-72.426%
2024-06-05	7.980000	8.500000	7.980000	8.185000	+2.185%	1,484	-72.511%
2024-06-04	8.500000	8.500000	8.000000	8.010000	-5.765%	8,548	-71.910%
2024-06-03	8.700000	8.999900	8.280100	8.500000	-5.556%	11,370	-73.529%
2024-05-31	9.200000	9.770000	8.400000	9.000000	-1.960%	17,976	-75.000%
2024-05-30	10.000000	10.000000	9.179900	9.179900	-7.740%	2,544	-75.490%
2024-05-29	10.010000	10.010000	9.950000	9.950000	-3.116%	2,476	-77.387%
2024-05-28	10.650000	10.650000	10.260000	10.270000	-7.561%	2,640	-78.092%
2024-05-24	10.620000	11.110000	10.620000	11.110000	-0.155%	1,161	-79.748%
2024-05-23	11.200000	11.380000	11.000000	11.127300	+1.065%	3,514	-79.779%
2024-05-21	10.010000	11.010000	10.010000	11.010000	+2.705%	2,543	-79.564%
2024-05-20	10.820000	11.860000	10.681200	10.720000	-2.811%	2,036	-79.011%
2024-05-17	11.030000	11.030000	11.030000	11.030000	-4.996%	763	-79.601%
2024-05-16	11.610000	11.610000	11.610000	11.610000	-6.822%	8,927	-80.620%
2024-05-15	11.440000	12.950000	10.890000	12.460000	+8.665%	3,224	-81.942%
2024-05-14	11.600000	11.600000	10.512400	11.466400	+1.473%	2,041	-80.377%
2024-05-13	10.980000	12.030000	10.980000	11.300000	+3.008%	8,976	-80.088%
2024-05-10	10.160000	11.060000	10.160000	10.970000	+5.177%	8,564	-79.490%
2024-05-09	11.310000	11.310000	10.000000	10.430000	-9.383%	11,382	-78.428%
2024-05-08	12.000000	12.000000	11.460000	11.510000	-7.027%	2,295	-80.452%
2024-05-07	12.890000	12.890000	12.260000	12.380000	-5.352%	1,423	-81.826%
2024-05-06	11.750000	13.180000	11.750000	13.080000	-0.009%	2,190	-82.798%
2024-05-03	11.770000	13.081200	11.770000	13.081200	+3.245%	1,997	-82.800%
2024-05-02	13.230000	14.100000	12.570000	12.670000	-6.148%	6,874	-82.242%
2024-05-01	13.370000	14.550000	13.100000	13.500000	-4.391%	6,246	-83.333%
2024-04-29	14.014100	14.440000	14.014100	14.120000	+0.142%	1,406	-84.065%
2024-04-26	14.100000	14.100000	13.900000	14.100000	+0.356%	1,003	-84.043%
2024-04-25	14.200000	14.550000	13.800000	14.050000	-3.436%	5,246	-83.986%
2024-04-24	14.060000	14.550000	13.980000	14.550000	+3.929%	5,325	-84.536%
2024-04-23	14.390000	14.390000	13.700000	14.000000	-2.710%	2,050	-83.929%
2024-04-22	13.500500	15.000000	13.500500	14.390000	+1.267%	3,089	-84.364%
2024-04-19	13.230000	14.810000	13.230000	14.210000	+3.723%	5,206	-84.166%
2024-04-18	13.900000	13.900000	13.700000	13.700000	-7.992%	890	-83.577%
2024-04-16	14.103600	14.890000	14.103600	14.890000	-3.935%	1,119	-84.889%
2024-04-15	13.800000	15.840000	13.730000	15.500000	+13.971%	3,467	-85.484%
2024-04-12	13.420000	14.520000	13.200000	13.600000	-9.333%	4,274	-83.456%
2024-04-11	15.400000	16.529900	15.000000	15.000000	+6.914%	3,816	-85.000%
2024-04-10	14.070000	14.100000	13.740000	14.030000	-6.529%	4,027	-83.963%
2024-04-09	16.200000	16.200000	14.750000	15.010000	-12.478%	5,736	-85.010%
2024-04-08	16.470000	17.150000	16.470000	17.150000	+7.121%	3,859	-86.880%
2024-04-05	16.000000	16.290000	15.500000	16.010000	+6.733%	1,963	-85.946%
2024-04-04	14.610000	15.000000	14.610000	15.000000	-0.662%	1,386	-85.000%
2024-04-03	13.700000	16.500000	13.700000	15.100000	-6.269%	10,904	-85.099%
2024-04-02	15.610000	16.110000	15.610000	16.110000	+1.898%	1,291	-86.034%
2024-04-01	16.700000	16.700000	15.645400	15.810000	-3.774%	2,898	-85.769%
2024-03-28	15.000000	16.580000	15.000000	16.430000	+10.194%	15,070	-86.306%
2024-03-27	15.500000	16.550000	14.910000	14.910100	-8.826%	3,453	-84.910%
2024-03-26	17.680000	17.680000	16.250000	16.353400	+0.670%	2,869	-86.241%
2024-03-25	18.300000	18.805000	16.000000	16.244500	-13.150%	4,698	-86.149%
2024-03-22	18.300000	19.299900	18.300000	18.704000	+3.911%	3,049	-87.970%
2024-03-21	19.500000	19.500000	17.662500	18.000000	-1.207%	5,249	-87.500%
2024-03-20	19.410000	19.410000	17.580000	18.220000	-8.900%	4,049	-87.651%
2024-03-19	21.010000	21.990200	20.000000	20.000000	-4.761%	12,642	-88.750%
2024-03-18	17.150000	22.339300	17.150000	20.999900	+25.748%	28,114	-89.286%
2024-03-15	16.770000	17.150000	16.225000	16.700000	+9.832%	5,514	-86.527%
2024-03-14	14.310000	15.750000	14.180000	15.205000	+7.228%	4,769	-85.202%
2024-03-13	13.830000	16.011200	13.830000	14.180000	+4.264%	8,714	-84.133%
2024-03-12	13.600100	13.600100	13.600100	13.600100	-4.021%	1,546	-83.456%
2024-03-11	14.170000	14.170000	12.760000	14.169900	+7.266%	3,308	-84.121%
2024-03-08	13.180000	14.000000	13.150000	13.210000	-5.912%	4,091	-82.967%
2024-03-07	13.200000	15.500000	12.885200	14.040000	+1.182%	13,616	-83.974%
2024-03-06	10.510000	16.679900	10.500000	13.876000	+31.901%	53,324	-83.785%
2024-03-05	10.000100	10.520000	10.000100	10.520000	+3.645%	969	-78.612%
2024-03-04	9.870000	10.500000	9.870000	10.150000	+2.837%	2,869	-77.833%
2024-03-01	9.250100	9.870000	9.250100	9.870000	-1.003%	1,405	-77.204%
2024-02-29	8.900000	9.970000	8.900000	9.970000	+3.854%	5,765	-77.432%
2024-02-28	9.800100	10.250000	8.905000	9.600000	-11.111%	6,936	-76.563%
2024-02-27	10.550000	12.380000	9.990000	10.800000	-0.660%	5,367	-79.167%
2024-02-26	10.871700	10.871700	10.871700	10.871700	-7.000%	1,179	-79.304%
2024-02-23	11.110000	11.690000	10.950000	11.690000	-0.848%	1,851	-80.753%
2024-02-22	11.792000	11.792000	11.790000	11.790000	-4.302%	1,630	-80.916%
2024-02-21	12.290000	14.776200	11.550000	12.320000	+6.667%	8,836	-81.737%
2024-02-20	11.010000	11.855000	11.010000	11.550000	+3.287%	2,141	-80.519%
2024-02-16	12.090000	12.090000	10.882600	11.182400	+0.924%	4,300	-79.879%
2024-02-15	11.100000	11.490000	11.060000	11.080000	-1.160%	5,630	-79.693%
2024-02-14	12.800000	12.809900	11.210000	11.210000	-12.490%	12,958	-79.929%
2024-02-13	13.660000	13.660000	10.600000	12.810000	-20.237%	22,410	-82.436%
2024-02-12	16.060000	16.300000	16.060000	16.060000	-4.405%	1,873	-85.990%
2024-02-08	16.800000	16.939300	16.800000	16.800000	-2.642%	2,679	-86.607%
2024-02-07	17.530000	17.920000	17.042300	17.255900	-5.447%	2,700	-86.961%
2024-02-06	18.530000	19.500000	17.850000	18.250000	-5.440%	7,384	-87.671%
2024-02-05	19.110000	20.590000	18.500000	19.300000	-2.278%	5,062	-88.342%
2024-02-02	19.090000	19.750000	19.090000	19.750000	+2.332%	1,084	-88.608%
2024-02-01	19.300000	19.300000	19.300000	19.300000	-6.673%	583	-88.342%
2024-01-31	19.180000	20.845900	19.160000	20.680000	+4.975%	1,886	-89.120%
2024-01-30	19.710000	20.325000	19.700000	19.700000	-2.185%	1,261	-88.579%
2024-01-29	19.130000	21.030000	19.130000	20.140000	-2.375%	2,165	-88.828%
2024-01-25	20.660000	20.870000	20.500000	20.630000	-8.270%	2,725	-89.094%
2024-01-24	22.490000	22.490000	22.490000	22.490000	+0.671%	1,690	-89.996%
2024-01-23	22.340000	22.340000	22.340000	22.340000	-1.361%	1,287	-89.928%
2024-01-22	22.910000	23.980000	22.449000	22.648200	-3.625%	2,271	-90.065%
2024-01-19	23.810000	23.979900	23.500000	23.500000	+2.169%	2,090	-90.426%
2024-01-18	23.990000	23.990000	23.001200	23.001200	-5.150%	1,785	-90.218%
2024-01-17	24.770000	24.770000	24.250000	24.250000	-3.000%	2,860	-90.722%
2024-01-16	24.810000	27.279900	24.752100	25.000000	+1.010%	3,487	-91.000%
2024-01-12	26.800000	26.800000	24.550100	24.750000	-13.492%	8,408	-90.909%
2024-01-11	30.720000	30.720000	26.500000	28.610000	-9.890%	8,628	-92.136%
2024-01-10	33.000000	33.000000	31.218400	31.750000	-0.812%	19,932	-92.913%
2024-01-09	33.000000	33.990000	32.000000	32.010000	-2.110%	24,725	-92.971%
2024-01-08	29.100000	33.990000	28.600000	32.700000	+17.415%	60,355	-93.119%
2024-01-05	25.100000	31.850000	24.200000	27.850000	+8.595%	73,118	-91.921%
2024-01-04	24.990000	25.800000	24.450000	25.645800	-1.324%	10,144	-91.227%
2024-01-03	27.000000	28.390000	23.500000	25.990000	+7.820%	137,343	-91.343%
2024-01-02	24.105000	24.105000	24.105000	24.105000	+4.652%	974	-90.666%
2023-12-29	26.320000	26.320000	23.000000	23.033500	-11.512%	4,149	-90.232%
2023-12-28	25.900000	26.570000	25.300000	26.030000	-3.913%	4,964	-91.356%
2023-12-26	27.000000	27.090000	26.300000	27.090000	+1.727%	1,749	-91.694%
2023-12-22	26.630000	26.630000	26.630000	26.630000	-4.893%	1,588	-91.551%
2023-12-21	27.130000	28.000000	26.550000	28.000000	+2.004%	2,557	-91.964%
2023-12-20	28.300000	28.300000	25.010000	27.450000	-3.752%	4,155	-91.803%
2023-12-19	28.950000	28.950000	28.520000	28.520000	-0.524%	3,062	-92.111%
2023-12-18	28.670000	29.220000	28.670000	28.670100	+0.000%	5,435	-92.152%
2023-12-15	28.000000	29.400000	28.000000	28.670000	-2.217%	8,347	-92.152%

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

CREV
Carbon Revolution Public Limited
stock NASDAQ