Dark

CREVW
Carbon Revolution Public Limited Company Warrant
stock NASDAQ

Inactive

Feb 6, 2026

0.0035USD-58.824%(-0.0050)332,205

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	0.007300	0.007300	0.003400	0.003500	-58.824%	332,205	0.000%
2026-02-05	0.010000	0.010000	0.005600	0.008500	-15.000%	102,561	-58.824%
2026-02-04	0.010100	0.010100	0.010000	0.010000	0.000%	89,276	-65.000%
2026-02-03	0.010000	0.010000	0.009800	0.010000	0.000%	37,707	-65.000%
2026-02-02	0.010000	0.010000	0.010000	0.010000	0.000%	2,240	-65.000%
2026-01-30	0.010000	0.010000	0.010000	0.010000	-0.990%	25,061	-65.000%
2026-01-29	0.008700	0.010200	0.008700	0.010100	+16.092%	75,183	-65.347%
2026-01-28	0.008500	0.008700	0.008500	0.008700	+22.535%	2,623	-59.770%
2026-01-26	0.007500	0.007800	0.007100	0.007100	-29.000%	10,600	-50.704%
2026-01-22	0.007100	0.010000	0.007100	0.010000	0.000%	12,392	-65.000%
2026-01-20	0.010000	0.010000	0.010000	0.010000	-5.660%	5,939	-65.000%
2026-01-16	0.010700	0.010700	0.010600	0.010600	+2.913%	4,622	-66.981%
2026-01-14	0.011000	0.011000	0.010300	0.010300	+49.275%	3,500	-66.019%
2026-01-13	0.006400	0.009000	0.006400	0.006900	0.000%	41,915	-49.275%
2026-01-12	0.007500	0.007800	0.006900	0.006900	-14.815%	2,802	-49.275%
2026-01-09	0.006800	0.008200	0.006800	0.008100	-10.989%	42,600	-56.790%
2026-01-08	0.006600	0.009100	0.006600	0.009100	-13.333%	111,000	-61.538%
2026-01-07	0.006500	0.010500	0.006500	0.010500	+45.833%	61,857	-66.667%
2026-01-05	0.007400	0.007400	0.007100	0.007200	-1.370%	418,400	-51.389%
2025-12-30	0.007300	0.007300	0.007300	0.007300	0.000%	15,500	-52.055%
2025-12-29	0.007300	0.009300	0.007200	0.007300	-40.650%	30,400	-52.055%
2025-12-26	0.007000	0.012300	0.007000	0.012300	0.000%	14,910	-71.545%
2025-12-24	0.006700	0.012300	0.006600	0.012300	+86.364%	134,500	-71.545%
2025-12-23	0.008400	0.011730	0.006300	0.006600	-25.843%	79,172	-46.970%
2025-12-22	0.008500	0.008900	0.008400	0.008900	+4.706%	31,516	-60.674%
2025-12-19	0.008600	0.008600	0.008500	0.008500	-4.494%	5,600	-58.824%
2025-12-17	0.008900	0.008900	0.008900	0.008900	0.000%	1,000	-60.674%
2025-12-16	0.008800	0.008900	0.008700	0.008900	+1.136%	20,410	-60.674%
2025-12-15	0.011000	0.012700	0.008800	0.008800	-13.725%	144,152	-60.227%
2025-12-12	0.010400	0.012700	0.009800	0.010200	-1.923%	12,302	-65.686%
2025-12-11	0.012500	0.022000	0.010300	0.010400	+11.828%	61,741	-66.346%
2025-12-10	0.009300	0.009300	0.009300	0.009300	-25.600%	10,240	-62.366%
2025-12-09	0.009200	0.012500	0.009200	0.012500	+16.812%	3,200	-72.000%
2025-12-08	0.010700	0.012500	0.010700	0.010701	+7.010%	8,000	-67.293%
2025-12-05	0.012400	0.012499	0.010000	0.010000	+9.890%	3,500	-65.000%
2025-12-04	0.008900	0.010800	0.008900	0.009100	+2.247%	29,093	-61.538%
2025-12-03	0.009449	0.010000	0.008900	0.008900	-1.111%	19,699	-60.674%
2025-12-02	0.010400	0.012500	0.009000	0.009000	-42.675%	89,400	-61.111%
2025-12-01	0.010100	0.015700	0.010100	0.015700	+1.948%	15,797	-77.707%
2025-11-28	0.009800	0.015400	0.009800	0.015400	+13.235%	3,000	-77.273%
2025-11-26	0.009500	0.013600	0.009500	0.013600	+0.741%	2,719	-74.265%
2025-11-24	0.013500	0.013500	0.013500	0.013500	+45.161%	196	-74.074%
2025-11-21	0.014600	0.014600	0.008900	0.009300	-7.930%	75,420	-62.366%
2025-11-20	0.011500	0.014800	0.010100	0.010101	-11.395%	58,000	-65.350%
2025-11-18	0.014100	0.018500	0.011200	0.011400	-19.718%	56,692	-69.298%
2025-11-17	0.015700	0.015951	0.014100	0.014200	-21.547%	62,567	-75.352%
2025-11-14	0.018100	0.018200	0.016600	0.018100	-12.560%	22,881	-80.663%
2025-11-12	0.020700	0.024000	0.018200	0.020700	-7.175%	9,598	-83.092%
2025-11-11	0.029800	0.029800	0.018000	0.022300	-14.824%	13,248	-84.305%
2025-11-10	0.020500	0.029400	0.020500	0.026181	-12.144%	18,902	-86.632%
2025-11-05	0.029900	0.029900	0.029800	0.029800	-0.667%	2,290	-88.255%
2025-11-04	0.024000	0.030000	0.024000	0.030000	+26.582%	9,000	-88.333%
2025-11-03	0.023600	0.030000	0.023600	0.023700	-25.237%	11,000	-85.232%
2025-10-31	0.023700	0.031700	0.023700	0.031700	-0.627%	2,062	-88.959%
2025-10-30	0.032100	0.032100	0.030673	0.031900	+16.423%	4,210	-89.028%
2025-10-29	0.034500	0.034500	0.020500	0.027400	+8.730%	61,071	-87.226%
2025-10-28	0.027100	0.034500	0.025200	0.025200	-21.250%	66,352	-86.111%
2025-10-24	0.030000	0.032000	0.023300	0.032000	+8.844%	22,493	-89.063%
2025-10-23	0.030100	0.031500	0.029400	0.029400	+0.861%	18,219	-88.095%
2025-10-22	0.030400	0.030400	0.028098	0.029149	+25.642%	19,251	-87.993%
2025-10-21	0.031900	0.031900	0.023101	0.023200	+0.870%	1,435	-84.914%
2025-10-20	0.031800	0.032200	0.023000	0.023000	-29.231%	45,049	-84.783%
2025-10-17	0.029400	0.033700	0.023600	0.032500	+58.537%	62,654	-89.231%
2025-10-16	0.022500	0.022500	0.020500	0.020500	-8.889%	31,387	-82.927%
2025-10-14	0.023900	0.023900	0.020600	0.022500	0.000%	17,606	-84.444%
2025-10-13	0.024600	0.024600	0.020500	0.022500	-8.907%	22,700	-84.444%
2025-10-10	0.024700	0.024700	0.024700	0.024700	+12.785%	5,744	-85.830%
2025-10-09	0.024900	0.027900	0.021200	0.021900	-26.510%	65,715	-84.018%
2025-10-08	0.029800	0.029800	0.029800	0.029800	+47.525%	2,271	-88.255%
2025-10-07	0.020200	0.026500	0.020100	0.020200	-31.987%	12,918	-82.673%
2025-10-02	0.020800	0.029800	0.016200	0.029700	+11.654%	65,325	-88.215%
2025-10-01	0.023600	0.026600	0.023600	0.026600	+12.712%	1,300	-86.842%
2025-09-30	0.022100	0.030000	0.020400	0.023600	-15.108%	18,282	-85.169%
2025-09-26	0.022000	0.027900	0.022000	0.027800	-0.358%	32,452	-87.410%
2025-09-25	0.028000	0.028000	0.021300	0.027900	-4.960%	4,466	-87.455%
2025-09-23	0.025000	0.029356	0.025000	0.029356	+21.306%	440	-88.077%
2025-09-22	0.020000	0.035000	0.018600	0.024200	+57.143%	88,937	-85.537%
2025-09-19	0.020300	0.020300	0.015200	0.015400	-24.878%	67,696	-77.273%
2025-09-18	0.022500	0.028900	0.020350	0.020500	-29.795%	14,504	-82.927%
2025-09-16	0.020300	0.029200	0.020300	0.029200	-13.353%	44,134	-88.014%
2025-09-15	0.025300	0.033700	0.025264	0.033700	+33.202%	11,261	-89.614%
2025-09-12	0.025300	0.025300	0.025200	0.025300	-11.538%	9,050	-86.166%
2025-09-11	0.028600	0.028600	0.028600	0.028600	-7.742%	250	-87.762%
2025-09-10	0.026100	0.031000	0.026000	0.031000	+10.714%	25,320	-88.710%
2025-09-09	0.027049	0.028100	0.027049	0.028000	-0.522%	2,608	-87.500%
2025-09-08	0.028800	0.028800	0.027399	0.028147	+8.258%	14,801	-87.565%
2025-09-04	0.025900	0.029000	0.025900	0.026000	0.000%	10,123	-86.538%
2025-09-03	0.030100	0.033700	0.025900	0.026000	-22.849%	10,904	-86.538%
2025-09-02	0.030100	0.033700	0.030100	0.033700	-4.533%	350	-89.614%
2025-08-28	0.035300	0.035300	0.035300	0.035300	-1.397%	225	-90.085%
2025-08-27	0.029800	0.035800	0.027601	0.035800	+19.333%	2,669	-90.223%
2025-08-26	0.039800	0.039800	0.027400	0.030000	+3.093%	1,931	-88.333%
2025-08-25	0.034100	0.038400	0.029000	0.029100	-5.209%	18,620	-87.973%
2025-08-22	0.026000	0.033400	0.026000	0.030699	-8.087%	2,242	-88.599%
2025-08-21	0.038500	0.038600	0.026000	0.033400	-15.869%	21,100	-89.521%
2025-08-20	0.029800	0.039800	0.026300	0.039700	+51.527%	3,430	-91.184%
2025-08-19	0.026200	0.026200	0.026200	0.026200	-25.568%	1,600	-86.641%
2025-08-18	0.026500	0.035200	0.026100	0.035200	-12.871%	3,408	-90.057%
2025-08-14	0.024100	0.040400	0.024100	0.040400	+45.460%	4,325	-91.337%
2025-08-13	0.040400	0.040600	0.023500	0.027774	-21.766%	16,493	-87.398%
2025-08-12	0.037800	0.037800	0.035501	0.035501	-12.559%	1,413	-90.141%
2025-08-11	0.035300	0.040600	0.034400	0.040600	+18.027%	5,767	-91.379%
2025-08-08	0.039200	0.039200	0.034399	0.034399	-12.693%	7,841	-89.825%
2025-08-07	0.032451	0.039700	0.023300	0.039400	+9.444%	12,550	-91.117%
2025-08-06	0.039500	0.039500	0.030000	0.036000	-11.330%	21,542	-90.278%
2025-08-05	0.039500	0.040600	0.038283	0.040600	+35.333%	4,450	-91.379%
2025-08-04	0.044499	0.044499	0.030000	0.030000	-0.332%	1,047	-88.333%
2025-08-01	0.030100	0.030100	0.030100	0.030100	+0.333%	2,000	-88.372%
2025-07-31	0.034899	0.034899	0.030000	0.030000	+17.188%	14,423	-88.333%
2025-07-30	0.029300	0.029300	0.025600	0.025600	-4.478%	15,668	-86.328%
2025-07-29	0.032000	0.032001	0.020800	0.026800	-15.457%	69,830	-86.940%
2025-07-28	0.034200	0.051600	0.028701	0.031700	+43.439%	302,463	-88.959%
2025-07-25	0.024700	0.032200	0.020900	0.022100	+5.742%	70,671	-84.163%
2025-07-24	0.024700	0.024700	0.020900	0.020900	-0.948%	2,167	-83.254%
2025-07-23	0.021000	0.022950	0.020900	0.021100	-15.261%	106,187	-83.412%
2025-07-22	0.024800	0.024900	0.024800	0.024900	+11.161%	20,149	-85.944%
2025-07-21	0.020900	0.023900	0.020900	0.022400	+16.667%	5,463	-84.375%
2025-07-18	0.020900	0.023900	0.019200	0.019200	-9.005%	34,329	-81.771%
2025-07-17	0.025300	0.028900	0.021100	0.021100	-26.990%	7,329	-83.412%
2025-07-16	0.025100	0.030000	0.021000	0.028900	+14.683%	19,786	-87.889%
2025-07-15	0.024000	0.030000	0.024000	0.025200	-15.719%	33,500	-86.111%
2025-07-14	0.028800	0.030000	0.023000	0.029900	+3.460%	31,815	-88.294%
2025-07-11	0.020500	0.029000	0.020500	0.028900	-3.344%	21,765	-87.889%
2025-07-10	0.021100	0.030000	0.020700	0.029900	+0.003%	21,759	-88.294%
2025-07-09	0.020501	0.030000	0.020501	0.029899	+31.714%	5,610	-88.294%
2025-07-08	0.027429	0.030000	0.022700	0.022700	+24.044%	6,701	-84.581%
2025-07-07	0.024500	0.030000	0.018300	0.018300	-3.684%	170,024	-80.874%
2025-07-03	0.017675	0.024700	0.017675	0.019000	-5.000%	49,056	-81.579%
2025-07-02	0.024700	0.024700	0.016200	0.020000	+21.212%	104,945	-82.500%
2025-07-01	0.024700	0.024900	0.016200	0.016500	-6.250%	71,551	-78.788%
2025-06-30	0.024900	0.024900	0.017600	0.017600	-12.000%	3,000	-80.114%
2025-06-27	0.024900	0.024900	0.019926	0.020000	+24.224%	1,986	-82.500%
2025-06-26	0.016500	0.025400	0.016000	0.016100	-19.500%	2,997	-78.261%
2025-06-25	0.017900	0.026000	0.016200	0.020000	-1.478%	18,415	-82.500%
2025-06-24	0.017800	0.027900	0.015000	0.020300	+61.111%	333,587	-82.759%
2025-06-23	0.017900	0.017900	0.012600	0.012600	-25.882%	4,370	-72.222%
2025-06-20	0.017000	0.017000	0.017000	0.017000	-1.163%	1,050	-79.412%
2025-06-18	0.017000	0.017200	0.017000	0.017200	+10.256%	2,000	-79.651%
2025-06-17	0.015500	0.015600	0.015500	0.015600	-9.827%	1,100	-77.564%
2025-06-16	0.016400	0.017400	0.014000	0.017300	-2.260%	13,926	-79.769%
2025-06-13	0.014000	0.017700	0.011100	0.017700	-1.117%	72,512	-80.226%
2025-06-12	0.015000	0.017900	0.013800	0.017900	0.000%	29,538	-80.447%
2025-06-09	0.017900	0.017900	0.017900	0.017900	0.000%	200	-80.447%
2025-06-06	0.018000	0.018000	0.017900	0.017900	+24.306%	1,000	-80.447%
2025-06-05	0.014400	0.014400	0.014400	0.014400	-20.879%	7,010	-75.694%
2025-06-04	0.014400	0.018200	0.014400	0.018200	-0.546%	6,724	-80.769%
2025-06-03	0.018000	0.018300	0.014400	0.018300	0.000%	33,032	-80.874%
2025-06-02	0.016900	0.018300	0.016800	0.018300	+4.571%	22,788	-80.874%
2025-05-30	0.017500	0.017500	0.016999	0.017500	0.000%	1,204	-80.000%
2025-05-29	0.014000	0.017500	0.014000	0.017500	+6.125%	20,800	-80.000%
2025-05-28	0.016400	0.016500	0.015000	0.016490	-6.307%	74,765	-78.775%
2025-05-23	0.018200	0.018300	0.017100	0.017600	-3.297%	5,333	-80.114%
2025-05-22	0.015500	0.018200	0.013801	0.018200	+20.530%	16,767	-80.769%
2025-05-21	0.015100	0.019000	0.015100	0.015100	-16.111%	51,606	-76.821%
2025-05-20	0.017400	0.018000	0.017100	0.018000	-3.743%	25,841	-80.556%
2025-05-19	0.019999	0.020000	0.018700	0.018700	-21.097%	4,200	-81.283%
2025-05-16	0.016800	0.023800	0.013800	0.023700	+44.512%	58,994	-85.232%
2025-05-15	0.028000	0.030100	0.015001	0.016400	-41.429%	126,215	-78.659%
2025-05-14	0.028100	0.028100	0.028000	0.028000	-0.709%	19,002	-87.500%
2025-05-13	0.032200	0.032300	0.005000	0.028200	-6.000%	335,437	-87.589%
2025-05-12	0.030000	0.030000	0.030000	0.030000	-7.692%	2,200	-88.333%
2025-05-09	0.032500	0.032500	0.032500	0.032500	+25.483%	1,000	-89.231%
2025-05-08	0.026000	0.026000	0.025900	0.025900	-23.599%	4,306	-86.486%
2025-05-07	0.025700	0.033900	0.025700	0.033900	+29.389%	2,600	-89.676%
2025-05-06	0.030800	0.030800	0.026200	0.026200	-9.343%	1,300	-86.641%
2025-05-05	0.025700	0.029000	0.025700	0.028900	-3.344%	5,090	-87.889%
2025-05-02	0.027300	0.036900	0.024500	0.029900	+9.324%	135,269	-88.294%
2025-05-01	0.027600	0.027700	0.024400	0.027350	-2.669%	77,796	-87.203%
2025-04-30	0.028601	0.028601	0.028100	0.028100	-15.868%	20,731	-87.544%
2025-04-29	0.028100	0.033400	0.028100	0.033400	-11.640%	1,100	-89.521%
2025-04-28	0.037900	0.038700	0.037800	0.037800	+25.581%	1,000	-90.741%
2025-04-25	0.030100	0.030100	0.030100	0.030100	-22.021%	100	-88.372%
2025-04-24	0.038600	0.038600	0.038600	0.038600	+28.667%	500	-90.933%
2025-04-23	0.038900	0.038900	0.030000	0.030000	+8.303%	1,453	-88.333%
2025-04-22	0.030000	0.030000	0.027700	0.027700	-35.431%	6,466	-87.365%
2025-04-17	0.027500	0.042900	0.027500	0.042900	+3.125%	17,618	-91.841%
2025-04-16	0.031800	0.041700	0.031800	0.041600	-7.350%	22,200	-91.587%
2025-04-09	0.031600	0.044900	0.031600	0.044900	+13.962%	1,725	-92.205%
2025-04-08	0.031500	0.039399	0.031400	0.039399	+24.680%	5,859	-91.117%
2025-04-07	0.032100	0.032100	0.031500	0.031600	-19.593%	4,400	-88.924%
2025-04-04	0.032100	0.039300	0.032100	0.039300	-0.254%	1,400	-91.094%
2025-04-02	0.039500	0.039500	0.039400	0.039400	+1.026%	1,920	-91.117%
2025-03-31	0.039100	0.039900	0.039000	0.039000	-2.500%	3,341	-91.026%
2025-03-28	0.044799	0.045000	0.040000	0.040000	+2.302%	10,695	-91.250%
2025-03-26	0.039100	0.039100	0.039100	0.039100	-2.250%	9,800	-91.049%
2025-03-25	0.032000	0.042400	0.032000	0.040000	-10.515%	4,633	-91.250%
2025-03-24	0.031500	0.044700	0.031500	0.044700	0.000%	1,500	-92.170%
2025-03-21	0.031500	0.044700	0.031400	0.044700	+27.350%	4,819	-92.170%
2025-03-20	0.037851	0.037851	0.035100	0.035100	-20.946%	675	-90.028%
2025-03-18	0.034900	0.044400	0.034900	0.044400	+17.772%	1,200	-92.117%
2025-03-17	0.034400	0.037700	0.033000	0.037700	+25.249%	22,078	-90.716%
2025-03-14	0.037600	0.037600	0.028500	0.030100	-20.159%	83,081	-88.372%
2025-03-13	0.037700	0.037700	0.037700	0.037700	+4.432%	400	-90.716%
2025-03-12	0.037800	0.040200	0.030100	0.036100	+19.934%	10,566	-90.305%
2025-03-11	0.031400	0.031400	0.030100	0.030100	-20.159%	14,280	-88.372%
2025-03-10	0.032100	0.037700	0.031400	0.037700	-8.937%	11,122	-90.716%
2025-03-06	0.044600	0.044600	0.031800	0.041400	-7.589%	5,643	-91.546%
2025-03-05	0.044500	0.044900	0.044500	0.044800	+11.169%	829	-92.188%
2025-03-04	0.035400	0.040299	0.035100	0.040299	-14.257%	1,500	-91.315%
2025-03-03	0.046700	0.047200	0.046700	0.047000	+23.356%	1,800	-92.553%
2025-02-28	0.045000	0.050000	0.031200	0.038101	-23.798%	13,424	-90.814%
2025-02-27	0.051150	0.051150	0.045000	0.050000	0.000%	10,530	-93.000%
2025-02-26	0.045000	0.056300	0.045000	0.050000	+4.822%	40,618	-93.000%
2025-02-25	0.044700	0.047700	0.030500	0.047700	+19.549%	7,719	-92.662%
2025-02-24	0.039300	0.039900	0.030400	0.039900	+30.392%	3,800	-91.228%
2025-02-21	0.039400	0.039800	0.030500	0.030600	-13.314%	12,594	-88.562%
2025-02-20	0.040400	0.040479	0.035300	0.035300	+0.284%	8,006	-90.085%
2025-02-19	0.045000	0.047200	0.035100	0.035200	-23.312%	187,549	-90.057%
2025-02-14	0.040400	0.045900	0.040400	0.045900	+13.896%	5,503	-92.375%
2025-02-13	0.046100	0.046199	0.040001	0.040300	-15.866%	6,151	-91.315%
2025-02-12	0.048000	0.048000	0.035000	0.047900	+19.451%	17,593	-92.693%
2025-02-11	0.040100	0.040100	0.040100	0.040100	-18.163%	2,500	-91.272%
2025-02-10	0.044000	0.049900	0.044000	0.049000	+11.338%	5,300	-92.857%
2025-02-07	0.050000	0.050500	0.040000	0.044010	-2.417%	32,133	-92.047%
2025-02-06	0.048100	0.048100	0.045000	0.045100	-13.602%	11,206	-92.239%
2025-02-05	0.050000	0.057500	0.045100	0.052200	+9.434%	2,900	-93.295%
2025-02-04	0.051100	0.054400	0.045100	0.047700	-5.917%	129,893	-92.662%
2025-01-31	0.055000	0.055202	0.045000	0.050700	-1.744%	41,749	-93.097%
2025-01-30	0.049900	0.061400	0.048000	0.051600	+2.994%	148,130	-93.217%
2025-01-28	0.051600	0.051600	0.043600	0.050100	-2.907%	21,462	-93.014%
2025-01-27	0.051250	0.054900	0.040100	0.051600	+0.585%	32,751	-93.217%
2025-01-24	0.070000	0.083000	0.040100	0.051300	-13.198%	699,033	-93.177%
2025-01-23	0.052451	0.061800	0.050000	0.059100	-0.337%	13,869	-94.078%
2025-01-22	0.052499	0.064700	0.037900	0.059300	-1.983%	119,011	-94.098%
2025-01-21	0.060500	0.060500	0.050000	0.060500	0.000%	25,459	-94.215%
2025-01-17	0.059900	0.065000	0.045000	0.060500	+0.833%	30,047	-94.215%
2025-01-16	0.060600	0.060600	0.059900	0.060000	-3.692%	4,687	-94.167%
2025-01-15	0.065000	0.069900	0.050100	0.062300	+3.833%	10,428	-94.382%
2025-01-14	0.068000	0.068000	0.051000	0.060000	-13.043%	4,291	-94.167%
2025-01-13	0.063000	0.069800	0.061200	0.069000	-7.133%	8,260	-94.928%
2025-01-10	0.070000	0.076200	0.045100	0.074300	+16.641%	37,503	-95.289%
2025-01-08	0.061001	0.070000	0.050000	0.063700	-9.000%	140,600	-94.505%
2025-01-07	0.055700	0.078000	0.041000	0.070000	-9.561%	206,950	-95.000%
2025-01-06	0.062199	0.077500	0.047200	0.077400	+19.077%	12,920	-95.478%
2025-01-03	0.073750	0.073750	0.060000	0.065000	-18.033%	37,266	-94.615%
2025-01-02	0.066100	0.087500	0.046600	0.079300	+21.254%	27,073	-95.586%
2024-12-31	0.065600	0.090000	0.065000	0.065400	-16.154%	66,299	-94.648%
2024-12-30	0.060000	0.080000	0.060000	0.078000	+30.000%	225,780	-95.513%
2024-12-27	0.054400	0.071899	0.029200	0.060000	-0.166%	346,380	-94.167%
2024-12-26	0.075000	0.102800	0.050000	0.060100	-14.143%	375,738	-94.176%
2024-12-24	0.090000	0.090000	0.056000	0.070000	+139.726%	1,237,575	-95.000%
2024-12-23	0.033751	0.050000	0.028300	0.029200	+5.036%	322,227	-88.014%
2024-12-20	0.039800	0.039800	0.027700	0.027800	+0.361%	15,557	-87.410%
2024-12-19	0.027700	0.027700	0.027700	0.027700	0.000%	1,410	-87.365%
2024-12-18	0.027700	0.029999	0.027600	0.027700	0.000%	13,750	-87.365%
2024-12-17	0.027700	0.030000	0.027700	0.027700	-0.004%	3,616	-87.365%
2024-12-16	0.027701	0.027701	0.027701	0.027701	+0.188%	1,000	-87.365%
2024-12-13	0.025500	0.027649	0.025300	0.027649	-7.831%	3,000	-87.341%
2024-12-12	0.030000	0.030000	0.025300	0.029998	+18.569%	3,771	-88.333%
2024-12-11	0.030000	0.030000	0.025300	0.025300	-9.208%	4,200	-86.166%
2024-12-10	0.034300	0.034300	0.025300	0.027866	-2.225%	67,411	-87.440%
2024-12-09	0.033200	0.034300	0.026300	0.028500	-1.724%	238,289	-87.719%
2024-12-06	0.026000	0.029500	0.026000	0.029000	+16.000%	24,650	-87.931%
2024-12-05	0.027100	0.029700	0.025000	0.025000	-27.114%	34,933	-86.000%
2024-12-04	0.025800	0.034300	0.025600	0.034300	+34.505%	600	-89.796%
2024-12-02	0.025501	0.025501	0.025501	0.025501	+0.794%	370	-86.275%
2024-11-29	0.035800	0.036100	0.025300	0.025300	-29.917%	7,373	-86.166%
2024-11-26	0.028000	0.036100	0.028000	0.036100	+28.470%	25,562	-90.305%
2024-11-25	0.029200	0.029500	0.027500	0.028100	-3.767%	13,414	-87.544%
2024-11-22	0.026000	0.031500	0.026000	0.029200	+13.178%	50,850	-88.014%
2024-11-21	0.025800	0.025800	0.025800	0.025800	+0.781%	100	-86.434%
2024-11-20	0.031500	0.031500	0.025300	0.025600	-14.950%	13,078	-86.328%
2024-11-19	0.030101	0.031000	0.030000	0.030100	-8.511%	1,480	-88.372%
2024-11-15	0.032600	0.032900	0.032600	0.032900	+29.020%	2,300	-89.362%
2024-11-12	0.026000	0.026100	0.025500	0.025500	-15.000%	5,023	-86.275%
2024-11-11	0.033899	0.033900	0.030000	0.030000	-12.023%	4,499	-88.333%
2024-11-08	0.028900	0.034400	0.025500	0.034100	+17.993%	16,211	-89.736%
2024-11-07	0.026200	0.028900	0.025300	0.028900	-1.027%	10,212	-87.889%
2024-11-06	0.029200	0.029200	0.025300	0.029200	+7.432%	1,476	-88.014%
2024-11-05	0.027180	0.027180	0.027180	0.027180	-9.400%	5,298	-87.123%
2024-10-28	0.030000	0.030000	0.030000	0.030000	+18.110%	1,309	-88.333%
2024-10-24	0.025600	0.036100	0.025400	0.025400	-30.220%	1,200	-86.220%
2024-10-18	0.025300	0.036600	0.025300	0.036400	+4.634%	16,400	-90.385%
2024-10-16	0.026287	0.034788	0.025300	0.034788	+9.224%	12,775	-89.939%
2024-10-15	0.025310	0.031850	0.025310	0.031850	+17.963%	6,000	-89.011%
2024-10-14	0.027100	0.030000	0.025000	0.027000	-0.369%	13,741	-87.037%
2024-10-10	0.027300	0.027300	0.027100	0.027100	-30.513%	1,000	-87.085%
2024-10-09	0.034500	0.039000	0.034500	0.039000	+34.483%	1,402	-91.026%
2024-10-07	0.029100	0.029100	0.029000	0.029000	-25.622%	400	-87.931%
2024-10-04	0.030500	0.038990	0.028400	0.038990	+27.206%	4,165	-91.023%
2024-10-02	0.030651	0.030651	0.030651	0.030651	+2.512%	400	-88.581%
2024-10-01	0.029900	0.029900	0.029900	0.029900	-8.563%	5,000	-88.294%
2024-09-27	0.027000	0.032800	0.026000	0.032700	+25.287%	14,176	-89.297%
2024-09-26	0.028459	0.033100	0.026000	0.026100	-6.786%	75,762	-86.590%
2024-09-25	0.037100	0.037400	0.028000	0.028000	-6.667%	1,604	-87.500%
2024-09-23	0.035000	0.035000	0.028000	0.030000	-3.537%	4,590	-88.333%
2024-09-20	0.038000	0.038000	0.030900	0.031100	+11.071%	28,800	-88.746%
2024-09-19	0.028900	0.029100	0.028000	0.028000	-3.448%	71,269	-87.500%
2024-09-18	0.029000	0.029000	0.028900	0.029000	0.000%	5,175	-87.931%
2024-09-17	0.028900	0.029000	0.028900	0.029000	-3.654%	1,100	-87.931%
2024-09-16	0.030100	0.030100	0.029900	0.030100	+0.669%	8,683	-88.372%
2024-09-13	0.029900	0.030000	0.028900	0.029900	-22.338%	9,787	-88.294%
2024-09-12	0.030100	0.040000	0.030100	0.038500	+33.218%	1,485	-90.909%
2024-09-11	0.049400	0.049900	0.028900	0.028900	-3.987%	33,108	-87.889%
2024-09-09	0.049800	0.049800	0.030100	0.030100	-24.561%	5,100	-88.372%
2024-09-06	0.029100	0.049800	0.028900	0.039900	+40.000%	36,317	-91.228%
2024-09-03	0.044900	0.044900	0.028500	0.028500	-43.000%	13,309	-87.719%
2024-08-29	0.049800	0.050000	0.049800	0.050000	+0.780%	10,000	-93.000%
2024-08-28	0.049613	0.049613	0.049613	0.049613	+64.827%	1,000	-92.945%
2024-08-27	0.049500	0.050000	0.030100	0.030100	+5.245%	2,740	-88.372%
2024-08-26	0.048400	0.050000	0.028600	0.028600	-18.519%	7,609	-87.762%
2024-08-23	0.048600	0.049000	0.035100	0.035100	-28.367%	20,260	-90.028%
2024-08-22	0.039500	0.050000	0.035000	0.049000	+70.732%	37,501	-92.857%
2024-08-21	0.028700	0.028700	0.028700	0.028700	-28.070%	100	-87.805%
2024-08-20	0.039600	0.040000	0.039600	0.039900	+40.000%	1,909	-91.228%
2024-08-19	0.028700	0.028700	0.028500	0.028500	-19.384%	550	-87.719%
2024-08-15	0.028500	0.040000	0.028300	0.035353	+13.675%	22,300	-90.100%
2024-08-14	0.040000	0.040000	0.031100	0.031100	+1.303%	2,142	-88.746%
2024-08-13	0.038600	0.040000	0.030700	0.030700	+9.214%	42,774	-88.599%
2024-08-12	0.028110	0.028110	0.028110	0.028110	-28.473%	260	-87.549%
2024-08-09	0.033900	0.039300	0.033900	0.039300	+22.813%	2,779	-91.094%
2024-08-08	0.028200	0.033900	0.028000	0.032000	-5.882%	27,108	-89.063%
2024-08-07	0.034000	0.034000	0.034000	0.034000	+12.211%	500	-89.706%
2024-08-06	0.029000	0.034000	0.029000	0.030300	+7.447%	16,834	-88.449%
2024-08-05	0.034100	0.034100	0.028200	0.028200	-2.759%	76,472	-87.589%
2024-08-02	0.039300	0.039500	0.028411	0.029000	-27.318%	14,058	-87.931%
2024-08-01	0.039900	0.039900	0.039900	0.039900	+33.000%	7,000	-91.228%
2024-07-31	0.034950	0.039500	0.030000	0.030000	+6.007%	6,761	-88.333%
2024-07-30	0.032000	0.037600	0.028300	0.028300	-12.112%	100,338	-87.633%
2024-07-29	0.047000	0.047000	0.030200	0.032200	-20.099%	34,548	-89.130%
2024-07-26	0.049500	0.050000	0.032600	0.040300	-10.045%	220,973	-91.315%
2024-07-25	0.049300	0.049300	0.030400	0.044800	+47.855%	928	-92.188%
2024-07-24	0.044600	0.059000	0.030300	0.030300	-2.258%	327,124	-88.449%
2024-07-23	0.035000	0.035000	0.031000	0.031000	+9.541%	2,317	-88.710%
2024-07-22	0.029000	0.035000	0.028300	0.028300	0.000%	3,594	-87.633%
2024-07-19	0.028400	0.029000	0.028300	0.028300	-2.414%	22,250	-87.633%
2024-07-18	0.029000	0.029000	0.029000	0.029000	0.000%	6,158	-87.931%
2024-07-17	0.033700	0.034000	0.029000	0.029000	0.000%	2,106	-87.931%
2024-07-16	0.029200	0.035000	0.029000	0.029000	-17.143%	1,907	-87.931%
2024-07-11	0.033400	0.035000	0.032649	0.035000	+20.690%	5,058	-90.000%
2024-07-08	0.029000	0.029000	0.028300	0.029000	-3.333%	11,953	-87.931%
2024-07-03	0.030000	0.030000	0.030000	0.030000	+3.448%	1,000	-88.333%
2024-07-02	0.029000	0.029000	0.029000	0.029000	0.000%	1,434	-87.931%
2024-06-27	0.033700	0.034000	0.029000	0.029000	0.000%	17,641	-87.931%
2024-06-26	0.031200	0.031200	0.029000	0.029000	-7.051%	25,646	-87.931%
2024-06-21	0.038000	0.038000	0.031200	0.031200	+0.971%	830	-88.782%
2024-06-20	0.034700	0.035000	0.030900	0.030900	0.000%	2,427	-88.673%
2024-06-18	0.035000	0.035000	0.030400	0.030900	+1.645%	3,990	-88.673%
2024-06-17	0.034700	0.035000	0.030100	0.030400	-1.618%	5,438	-88.487%
2024-06-14	0.030900	0.034000	0.030900	0.030900	-2.830%	44,859	-88.673%
2024-06-13	0.035100	0.048400	0.029700	0.031800	-17.617%	82,634	-88.994%
2024-06-12	0.037900	0.038600	0.037600	0.038600	-2.278%	800	-90.933%
2024-06-11	0.038000	0.039500	0.037000	0.039500	+9.116%	11,562	-91.139%
2024-06-10	0.049000	0.049000	0.036200	0.036200	-26.122%	4,700	-90.331%
2024-06-07	0.035500	0.049800	0.035410	0.049000	+1.660%	1,494	-92.857%
2024-06-06	0.040300	0.053500	0.039900	0.048200	-11.397%	36,205	-92.739%
2024-06-05	0.054800	0.054800	0.048000	0.054400	+36.000%	22,517	-93.566%
2024-06-04	0.050000	0.050000	0.035300	0.040000	-18.367%	144,314	-91.250%
2024-06-03	0.034000	0.054900	0.028300	0.049000	+8.889%	300,673	-92.857%
2024-05-31	0.050000	0.056900	0.044600	0.045000	+26.882%	106,137	-92.222%
2024-05-30	0.049700	0.050000	0.033000	0.035466	-9.062%	15,464	-90.131%
2024-05-29	0.039100	0.039100	0.039000	0.039000	-2.256%	17,781	-91.026%
2024-05-28	0.037649	0.047900	0.037649	0.039900	-0.250%	156,750	-91.228%
2024-05-24	0.056100	0.056400	0.039600	0.040000	-0.990%	143,462	-91.250%
2024-05-23	0.049800	0.059800	0.033000	0.040400	+3.856%	79,300	-91.337%
2024-05-22	0.039000	0.039000	0.038850	0.038900	-2.750%	36,400	-91.003%
2024-05-21	0.055600	0.055600	0.037900	0.040000	-49.367%	238,953	-91.250%
2024-05-14	0.079000	0.079000	0.079000	0.079000	-1.250%	100	-95.570%
2024-05-13	0.061000	0.082000	0.061000	0.080000	+31.148%	8,871	-95.625%
2024-05-07	0.061000	0.061000	0.061000	0.061000	0.000%	200	-94.262%
2024-05-06	0.061000	0.061000	0.061000	0.061000	+0.164%	6,000	-94.262%
2024-05-03	0.079000	0.079000	0.055600	0.060900	-14.825%	13,200	-94.253%
2024-05-01	0.082000	0.082000	0.050100	0.071500	+2.143%	5,750	-95.105%
2024-04-30	0.069499	0.082000	0.045100	0.070000	0.000%	78,802	-95.000%
2024-04-29	0.080000	0.080000	0.070000	0.070000	-14.634%	5,000	-95.000%
2024-04-23	0.082000	0.082000	0.082000	0.082000	0.000%	501	-95.732%
2024-04-22	0.075000	0.082000	0.050000	0.082000	+9.333%	38,265	-95.732%
2024-04-19	0.075000	0.075000	0.075000	0.075000	+6.458%	100	-95.333%
2024-04-18	0.065900	0.070450	0.065900	0.070450	-7.303%	584	-95.032%
2024-04-15	0.060000	0.077000	0.050000	0.076000	+11.765%	30,400	-95.395%

.dark-mode .PkV7lR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PkV7lR{ color: #333333; background-color: white; border: 2px solid #333333; }CREVWCarbon Revolution Public Limited Company Warrantstock NASDAQ

CREVW
Carbon Revolution Public Limited Company Warrant
stock NASDAQ