Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
1.750
-0.050 (-2.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.88 | 1.75 | 1.75 | 1.75 | -2.78% | 16,671 |
| Dec 4, 2025 | 1.77 | 1.84 | 1.73 | 1.80 | 1.80 | 2.86% | 20,122 |
| Dec 3, 2025 | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | 2.94% | 7,232 |
| Dec 2, 2025 | 1.64 | 1.77 | 1.64 | 1.70 | 1.70 | 0.59% | 14,384 |
| Dec 1, 2025 | 1.89 | 1.93 | 1.65 | 1.69 | 1.69 | -10.58% | 56,370 |
| Nov 28, 2025 | 1.75 | 2.08 | 1.73 | 1.89 | 1.89 | 6.18% | 70,734 |
| Nov 26, 2025 | 1.68 | 1.91 | 1.68 | 1.78 | 1.78 | 2.89% | 106,305 |
| Nov 25, 2025 | 1.54 | 1.80 | 1.54 | 1.73 | 1.73 | 10.19% | 26,019 |
| Nov 24, 2025 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | 0.64% | 13,331 |
| Nov 21, 2025 | 1.50 | 1.57 | 1.48 | 1.56 | 1.56 | 1.96% | 14,994 |
| Nov 20, 2025 | 1.77 | 1.84 | 1.53 | 1.53 | 1.53 | -14.04% | 40,018 |
| Nov 19, 2025 | 1.74 | 1.84 | 1.69 | 1.78 | 1.78 | -3.78% | 58,577 |
| Nov 18, 2025 | 2.56 | 2.56 | 1.75 | 1.85 | 1.85 | -30.45% | 145,371 |
| Nov 17, 2025 | 2.75 | 2.82 | 2.55 | 2.66 | 2.66 | -2.21% | 30,606 |
| Nov 14, 2025 | 2.59 | 2.72 | 2.33 | 2.72 | 2.72 | 5.02% | 31,546 |
| Nov 13, 2025 | 2.65 | 2.73 | 2.57 | 2.59 | 2.59 | -5.82% | 20,170 |
| Nov 12, 2025 | 2.80 | 2.80 | 2.71 | 2.75 | 2.75 | -0.36% | 13,734 |
| Nov 11, 2025 | 2.62 | 2.81 | 2.26 | 2.76 | 2.76 | -3.50% | 236,654 |
| Nov 10, 2025 | 3.81 | 4.02 | 2.75 | 2.86 | 2.86 | -28.50% | 172,996 |
| Nov 7, 2025 | 4.03 | 4.33 | 3.77 | 4.00 | 4.00 | -1.72% | 93,436 |
| Nov 6, 2025 | 4.40 | 4.40 | 4.01 | 4.07 | 4.07 | -8.95% | 44,232 |
| Nov 5, 2025 | 4.22 | 4.58 | 4.20 | 4.47 | 4.47 | 5.92% | 28,074 |
| Nov 4, 2025 | 4.18 | 4.37 | 4.14 | 4.22 | 4.22 | -3.87% | 94,611 |
| Nov 3, 2025 | 4.64 | 4.70 | 4.11 | 4.39 | 4.39 | -6.00% | 64,285 |
| Oct 31, 2025 | 4.91 | 5.13 | 4.16 | 4.67 | 4.67 | -3.11% | 100,921 |
| Oct 30, 2025 | 6.41 | 6.53 | 4.81 | 4.82 | 4.82 | -25.85% | 273,656 |
| Oct 29, 2025 | 6.92 | 7.24 | 6.14 | 6.50 | 6.50 | -3.42% | 159,706 |
| Oct 28, 2025 | 5.30 | 7.23 | 5.30 | 6.73 | 6.73 | 22.36% | 332,213 |
| Oct 27, 2025 | 5.15 | 5.62 | 5.12 | 5.50 | 5.50 | -0.36% | 55,593 |
| Oct 24, 2025 | 5.14 | 5.58 | 5.05 | 5.52 | 5.52 | 4.15% | 72,806 |
| Oct 23, 2025 | 4.89 | 5.47 | 4.89 | 5.30 | 5.30 | 2.91% | 50,875 |
| Oct 22, 2025 | 4.75 | 5.50 | 4.71 | 5.15 | 5.15 | 1.38% | 153,334 |
| Oct 21, 2025 | 5.28 | 5.28 | 4.87 | 5.08 | 5.08 | -3.24% | 91,826 |
| Oct 20, 2025 | 4.76 | 5.26 | 4.76 | 5.25 | 5.25 | -1.69% | 286,079 |
| Oct 17, 2025 | 4.50 | 5.64 | 4.37 | 5.34 | 5.34 | 43.36% | 26,216,656 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.60 | 3.73 | 3.73 | -4.49% | 246,851 |
| Oct 15, 2025 | 3.80 | 4.03 | 3.56 | 3.90 | 3.90 | 2.63% | 43,224 |
| Oct 14, 2025 | 3.94 | 3.94 | 3.72 | 3.80 | 3.80 | -0.26% | 24,100 |
| Oct 13, 2025 | 4.11 | 4.20 | 3.78 | 3.81 | 3.81 | -9.50% | 19,806 |
| Oct 10, 2025 | 4.05 | 4.21 | 3.91 | 4.21 | 4.21 | -1.17% | 43,063 |
| Oct 9, 2025 | 4.21 | 4.32 | 4.15 | 4.26 | 4.26 | 1.43% | 20,783 |
| Oct 8, 2025 | 4.21 | 4.38 | 4.15 | 4.20 | 4.20 | 0.24% | 16,252 |
| Oct 7, 2025 | 4.39 | 4.40 | 4.17 | 4.19 | 4.19 | 1.21% | 4,619 |
| Oct 6, 2025 | 4.30 | 4.33 | 4.10 | 4.14 | 4.14 | -2.59% | 14,152 |
| Oct 3, 2025 | 4.36 | 4.44 | 4.19 | 4.25 | 4.25 | -0.93% | 9,052 |
| Oct 2, 2025 | 4.13 | 4.29 | 4.13 | 4.29 | 4.29 | 3.00% | 8,181 |
| Oct 1, 2025 | 4.10 | 4.22 | 4.10 | 4.17 | 4.17 | 0.85% | 6,239 |
| Sep 30, 2025 | 4.20 | 4.44 | 4.13 | 4.13 | 4.13 | -1.27% | 17,666 |
| Sep 29, 2025 | 4.10 | 4.34 | 3.99 | 4.18 | 4.18 | 2.83% | 11,766 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.07 | 4.07 | 4.07 | -3.37% | 12,814 |