Skip to main content

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

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 2.360 2.400 2.330 2.370 13,553 +0.02(+0.85%)
Dec 03, 2024 2.420 2.420 2.270 2.350 15,355 -0.12(-4.86%)
Dec 02, 2024 2.500 2.640 2.330 2.470 60,147 -0.29(-10.51%)
Nov 29, 2024 2.600 2.770 2.600 2.760 4,750 +0.08(+2.99%)
Nov 27, 2024 2.630 2.807 2.630 2.680 3,243 -0.04(-1.47%)
Nov 26, 2024 2.870 2.955 2.600 2.720 9,627 -0.06(-2.16%)
Nov 25, 2024 2.870 2.870 2.660 2.780 10,889 -0.02(-0.71%)
Nov 22, 2024 2.790 3.000 2.670 2.800 10,867 +0.07(+2.56%)
Nov 21, 2024 2.710 3.036 2.650 2.730 9,762 +0.08(+3.02%)
Nov 20, 2024 2.630 2.780 2.630 2.650 5,819 +0.02(+0.76%)
Nov 19, 2024 2.780 3.070 2.630 2.630 13,710 -0.28(-9.62%)
Nov 18, 2024 3.050 3.052 2.520 2.910 13,889 -0.08(-2.68%)
Nov 15, 2024 3.150 3.290 2.960 2.990 19,482 -0.27(-8.27%)
Nov 14, 2024 3.300 3.300 3.100 3.260 21,475 -0.02(-0.62%)
Nov 13, 2024 3.280 3.300 3.050 3.280 10,586 +0.03(+0.92%)
Nov 12, 2024 3.550 3.560 3.020 3.250 16,985 -0.30(-8.35%)
Nov 11, 2024 4.200 4.530 3.500 3.546 48,991 -0.35(-9.08%)
Nov 08, 2024 3.480 4.230 3.230 3.900 83,425 +0.31(+8.64%)
Nov 07, 2024 2.940 3.760 2.940 3.590 75,922 +0.39(+12.19%)
Nov 06, 2024 3.100 3.291 2.610 3.200 718,809 -0.07(-2.14%)
Nov 05, 2024 3.300 3.370 3.090 3.270 6,564 -0.03(-0.91%)
Nov 04, 2024 3.190 3.370 3.160 3.300 6,199 +0.08(+2.48%)
Nov 01, 2024 3.490 3.500 3.220 3.220 6,183 -0.15(-4.45%)
Oct 31, 2024 3.450 3.790 3.290 3.370 49,022 -0.10(-2.88%)
Oct 30, 2024 3.560 3.680 3.460 3.470 2,295 -0.08(-2.37%)
Oct 29, 2024 3.690 3.700 3.550 3.554 8,848 -0.03(-0.72%)
Oct 28, 2024 3.650 3.650 3.550 3.580 15,329 -0.09(-2.34%)
Oct 25, 2024 3.690 3.700 3.650 3.666 4,077 +0.05(+1.26%)
Oct 24, 2024 3.554 3.620 3.550 3.620 3,478 +0.04(+1.12%)
Oct 23, 2024 3.640 3.640 3.580 3.580 792 +0.01(+0.25%)
Oct 22, 2024 3.700 3.800 3.550 3.571 9,083 -0.13(-3.48%)
Oct 21, 2024 3.500 3.840 3.500 3.700 15,207 +0.20(+5.71%)
Oct 18, 2024 3.960 3.970 3.500 3.500 15,344 -0.19(-5.15%)
Oct 17, 2024 3.700 3.810 3.690 3.690 6,433 +0.02(+0.68%)
Oct 16, 2024 3.687 3.719 3.650 3.665 5,455 +0.02(+0.63%)
Oct 15, 2024 3.680 3.730 3.510 3.642 23,319 +0.04(+1.17%)
Oct 14, 2024 3.870 3.890 3.555 3.600 15,213 -0.32(-8.14%)
Oct 11, 2024 3.900 4.040 3.900 3.919 7,260 +0.01(+0.23%)
Oct 10, 2024 3.950 4.060 3.860 3.910 6,723 -0.13(-3.22%)
Oct 09, 2024 4.220 4.220 4.030 4.040 3,907 +0.04(+1.00%)
Oct 08, 2024 4.310 4.350 3.896 4.000 15,031 -0.33(-7.62%)
Oct 07, 2024 4.591 4.591 4.247 4.330 8,423 -0.14(-3.13%)
Oct 04, 2024 4.540 4.770 4.220 4.470 28,473 -0.02(-0.45%)
Oct 03, 2024 4.550 4.750 4.450 4.490 36,027 +0.07(+1.58%)
Oct 02, 2024 4.470 4.625 4.209 4.420 8,607 -0.05(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.