Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
4.605
+0.115 (2.56%)
At close: Aug 15, 2025, 4:00 PM
4.440
-0.165 (-3.58%)
After-hours: Aug 15, 2025, 5:52 PM EDT
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.68 | 4.80 | 4.19 | 4.61 | 4.61 | 2.56% | 56,069 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.24 | 4.49 | 4.49 | -6.46% | 58,867 |
| Aug 13, 2025 | 4.61 | 4.96 | 4.61 | 4.80 | 4.80 | 4.12% | 48,844 |
| Aug 12, 2025 | 4.91 | 4.92 | 4.45 | 4.61 | 4.61 | -6.87% | 69,178 |
| Aug 11, 2025 | 4.96 | 5.29 | 4.77 | 4.95 | 4.95 | -0.80% | 56,437 |
| Aug 8, 2025 | 4.48 | 5.77 | 4.11 | 4.99 | 4.99 | 10.40% | 344,290 |
| Aug 7, 2025 | 4.59 | 5.09 | 4.44 | 4.52 | 4.52 | -2.67% | 143,774 |
| Aug 6, 2025 | 4.16 | 5.11 | 4.16 | 4.64 | 4.64 | 9.79% | 90,623 |
| Aug 5, 2025 | 3.88 | 4.38 | 3.88 | 4.23 | 4.23 | 6.02% | 61,423 |
| Aug 4, 2025 | 3.51 | 4.01 | 3.50 | 3.99 | 3.99 | 8.72% | 120,748 |
| Aug 1, 2025 | 3.81 | 4.00 | 3.28 | 3.67 | 3.67 | -3.67% | 55,702 |
| Jul 31, 2025 | 3.92 | 4.26 | 3.60 | 3.81 | 3.81 | 2.97% | 338,468 |
| Jul 30, 2025 | 4.49 | 4.49 | 3.70 | 3.70 | 3.70 | -22.92% | 128,061 |
| Jul 29, 2025 | 4.39 | 4.90 | 4.30 | 4.80 | 4.80 | -11.44% | 252,946 |
| Jul 28, 2025 | 4.70 | 9.20 | 4.65 | 5.42 | 5.42 | 10.39% | 3,870,513 |
| Jul 25, 2025 | 3.45 | 5.50 | 3.41 | 4.91 | 4.91 | 42.32% | 2,940,015 |
| Jul 24, 2025 | 3.85 | 3.96 | 3.14 | 3.45 | 3.45 | -11.31% | 60,624 |
| Jul 23, 2025 | 3.83 | 3.95 | 3.80 | 3.89 | 3.89 | 1.57% | 13,736 |
| Jul 22, 2025 | 3.54 | 3.83 | 3.54 | 3.83 | 3.83 | 6.98% | 29,370 |
| Jul 21, 2025 | 4.00 | 4.20 | 3.44 | 3.58 | 3.58 | -13.94% | 160,279 |
| Jul 18, 2025 | 4.72 | 4.72 | 4.00 | 4.16 | 4.16 | -5.02% | 121,297 |
| Jul 17, 2025 | 4.80 | 4.94 | 4.36 | 4.38 | 4.38 | -11.16% | 61,156 |
| Jul 16, 2025 | 5.10 | 5.10 | 4.80 | 4.93 | 4.93 | -3.33% | 68,938 |
| Jul 15, 2025 | 5.33 | 5.37 | 4.82 | 5.10 | 5.10 | -4.14% | 133,350 |
| Jul 14, 2025 | 5.13 | 5.99 | 5.13 | 5.32 | 5.32 | 8.57% | 101,073 |
| Jul 11, 2025 | 5.00 | 5.45 | 4.75 | 4.90 | 4.90 | -2.97% | 118,648 |
| Jul 10, 2025 | 4.38 | 5.29 | 4.02 | 5.05 | 5.05 | 9.31% | 374,638 |
| Jul 9, 2025 | 3.66 | 4.79 | 3.56 | 4.62 | 4.62 | 22.87% | 1,273,977 |
| Jul 8, 2025 | 3.90 | 4.18 | 3.55 | 3.76 | 3.76 | -3.09% | 305,275 |
| Jul 7, 2025 | 2.96 | 4.26 | 2.80 | 3.88 | 3.88 | 48.09% | 2,387,769 |
| Jul 3, 2025 | 2.76 | 2.80 | 2.61 | 2.62 | 2.62 | -6.43% | 23,860 |
| Jul 2, 2025 | 2.64 | 2.84 | 2.51 | 2.80 | 2.80 | 4.87% | 139,699 |
| Jul 1, 2025 | 2.83 | 2.95 | 2.54 | 2.67 | 2.67 | -5.32% | 53,378 |
| Jun 30, 2025 | 3.09 | 3.14 | 2.70 | 2.82 | 2.82 | -1.23% | 125,548 |
| Jun 27, 2025 | 2.68 | 3.10 | 2.68 | 2.86 | 2.86 | 4.20% | 112,777 |
| Jun 26, 2025 | 3.11 | 3.11 | 2.50 | 2.74 | 2.74 | -13.26% | 206,012 |
| Jun 25, 2025 | 3.10 | 4.09 | 3.00 | 3.16 | 3.16 | 4.60% | 3,021,750 |
| Jun 24, 2025 | 2.24 | 3.55 | 2.24 | 3.02 | 3.02 | 34.22% | 5,300,925 |
| Jun 23, 2025 | 2.54 | 2.54 | 2.22 | 2.25 | 2.25 | -13.79% | 42,254 |
| Jun 20, 2025 | 2.16 | 2.61 | 2.11 | 2.61 | 2.61 | 18.64% | 177,566 |
| Jun 18, 2025 | 2.20 | 2.32 | 2.15 | 2.20 | 2.20 | -2.22% | 85,360 |
| Jun 17, 2025 | 2.36 | 2.41 | 2.19 | 2.25 | 2.25 | -7.02% | 41,704 |
| Jun 16, 2025 | 2.45 | 2.56 | 2.40 | 2.42 | 2.42 | -4.35% | 28,829 |
| Jun 13, 2025 | 2.49 | 2.55 | 2.45 | 2.53 | 2.53 | -1.21% | 8,199 |
| Jun 12, 2025 | 2.64 | 2.72 | 2.55 | 2.56 | 2.56 | -5.50% | 27,824 |
| Jun 11, 2025 | 2.58 | 2.75 | 2.58 | 2.71 | 2.71 | 5.28% | 41,480 |
| Jun 10, 2025 | 2.66 | 2.70 | 2.41 | 2.57 | 2.57 | -6.26% | 30,367 |
| Jun 9, 2025 | 2.80 | 2.86 | 2.66 | 2.75 | 2.75 | -1.79% | 38,037 |
| Jun 6, 2025 | 2.93 | 3.00 | 2.75 | 2.80 | 2.80 | -3.08% | 39,399 |
| Jun 5, 2025 | 2.92 | 3.20 | 2.84 | 2.89 | 2.89 | 4.91% | 40,144 |