Carbon Revolution Public Limited Company (CREV)
NASDAQ: CREV · Real-Time Price · USD
2.940
+0.050 (1.71%)
At close: May 12, 2025, 4:00 PM
2.900
-0.040 (-1.36%)
After-hours: May 12, 2025, 4:12 PM EDT
Carbon Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.11 | 3.17 | 2.87 | 2.89 | 2.89 | -8.22% | 6,728 |
| May 8, 2025 | 2.86 | 3.22 | 2.86 | 3.15 | 3.15 | 10.14% | 23,959 |
| May 7, 2025 | 2.78 | 3.03 | 2.78 | 2.86 | 2.86 | 2.51% | 19,824 |
| May 6, 2025 | 3.01 | 3.17 | 2.79 | 2.79 | 2.79 | -10.00% | 20,242 |
| May 5, 2025 | 3.78 | 3.83 | 3.01 | 3.10 | 3.10 | -10.66% | 28,738 |
| May 2, 2025 | 3.46 | 4.70 | 3.40 | 3.47 | 3.47 | 4.83% | 146,163 |
| May 1, 2025 | 3.44 | 3.45 | 3.26 | 3.31 | 3.31 | -4.34% | 4,829 |
| Apr 30, 2025 | 2.95 | 3.46 | 2.94 | 3.46 | 3.46 | 4.37% | 32,546 |
| Apr 29, 2025 | 3.04 | 3.45 | 2.88 | 3.32 | 3.32 | 8.33% | 89,692 |
| Apr 28, 2025 | 2.86 | 3.38 | 2.86 | 3.06 | 3.06 | - | 45,754 |
| Apr 25, 2025 | 2.90 | 3.17 | 2.85 | 3.06 | 3.06 | 3.73% | 93,250 |
| Apr 24, 2025 | 2.91 | 3.16 | 2.86 | 2.95 | 2.95 | -3.28% | 49,915 |
| Apr 23, 2025 | 3.28 | 3.45 | 3.05 | 3.05 | 3.05 | -3.17% | 23,269 |
| Apr 22, 2025 | 3.00 | 3.17 | 2.84 | 3.15 | 3.15 | 9.00% | 10,675 |
| Apr 21, 2025 | 3.28 | 3.28 | 2.80 | 2.89 | 2.89 | -10.53% | 3,918 |
| Apr 17, 2025 | 3.05 | 3.23 | 2.90 | 3.23 | 3.23 | 11.00% | 4,345 |
| Apr 16, 2025 | 2.88 | 3.13 | 2.85 | 2.91 | 2.91 | -3.00% | 12,370 |
| Apr 15, 2025 | 3.00 | 3.24 | 3.00 | 3.00 | 3.00 | -2.60% | 6,939 |
| Apr 14, 2025 | 2.88 | 3.25 | 2.75 | 3.08 | 3.08 | 10.00% | 30,437 |
| Apr 11, 2025 | 2.66 | 2.85 | 2.59 | 2.80 | 2.80 | 6.46% | 27,852 |
| Apr 10, 2025 | 2.69 | 2.77 | 2.41 | 2.63 | 2.63 | -0.75% | 210,679 |
| Apr 9, 2025 | 2.31 | 2.74 | 2.15 | 2.65 | 2.65 | 10.88% | 83,265 |
| Apr 8, 2025 | 2.51 | 2.67 | 2.32 | 2.39 | 2.39 | -4.40% | 48,178 |
| Apr 7, 2025 | 2.40 | 2.51 | 2.39 | 2.50 | 2.50 | 5.04% | 4,476 |
| Apr 4, 2025 | 2.46 | 2.51 | 2.30 | 2.38 | 2.38 | -7.75% | 9,751 |
| Apr 3, 2025 | 2.72 | 2.81 | 2.57 | 2.58 | 2.58 | -5.49% | 6,319 |
| Apr 2, 2025 | 2.88 | 3.11 | 2.73 | 2.73 | 2.73 | -1.80% | 6,689 |
| Apr 1, 2025 | 2.82 | 2.99 | 2.73 | 2.78 | 2.78 | 4.91% | 7,905 |
| Mar 31, 2025 | 2.64 | 2.89 | 2.64 | 2.65 | 2.65 | -12.25% | 7,058 |
| Mar 28, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.98% | 4,269 |
| Mar 27, 2025 | 3.19 | 3.31 | 3.05 | 3.05 | 3.05 | -1.93% | 5,472 |
| Mar 26, 2025 | 3.24 | 3.24 | 3.04 | 3.11 | 3.11 | -2.51% | 3,876 |
| Mar 25, 2025 | 3.28 | 3.29 | 3.05 | 3.19 | 3.19 | 5.98% | 6,395 |
| Mar 24, 2025 | 3.03 | 3.30 | 3.00 | 3.01 | 3.01 | 0.67% | 38,318 |
| Mar 21, 2025 | 2.79 | 3.45 | 2.72 | 2.99 | 2.99 | 8.73% | 48,125 |
| Mar 20, 2025 | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | -6.14% | 3,265 |
| Mar 19, 2025 | 2.94 | 2.94 | 2.83 | 2.93 | 2.93 | 0.34% | 3,658 |
| Mar 18, 2025 | 2.83 | 2.98 | 2.80 | 2.92 | 2.92 | 4.66% | 1,522 |
| Mar 17, 2025 | 2.77 | 3.06 | 2.72 | 2.79 | 2.79 | 0.72% | 8,755 |
| Mar 14, 2025 | 2.75 | 3.19 | 2.75 | 2.77 | 2.77 | 0.36% | 14,401 |
| Mar 13, 2025 | 3.01 | 3.32 | 2.72 | 2.76 | 2.76 | -3.83% | 75,841 |
| Mar 12, 2025 | 3.04 | 3.04 | 2.79 | 2.87 | 2.87 | 5.51% | 13,552 |
| Mar 11, 2025 | 2.82 | 2.84 | 2.72 | 2.72 | 2.72 | -3.55% | 8,335 |
| Mar 10, 2025 | 2.95 | 2.96 | 2.82 | 2.82 | 2.82 | -4.41% | 11,756 |
| Mar 7, 2025 | 2.97 | 2.97 | 2.85 | 2.95 | 2.95 | -1.63% | 9,285 |
| Mar 6, 2025 | 2.92 | 3.00 | 2.87 | 3.00 | 3.00 | 2.35% | 6,283 |
| Mar 5, 2025 | 2.84 | 3.04 | 2.84 | 2.93 | 2.93 | - | 6,114 |
| Mar 4, 2025 | 3.03 | 3.10 | 2.81 | 2.93 | 2.93 | -6.98% | 41,849 |
| Mar 3, 2025 | 3.15 | 3.17 | 3.08 | 3.15 | 3.15 | -0.32% | 10,654 |
| Feb 28, 2025 | 3.11 | 3.29 | 3.11 | 3.16 | 3.16 | -0.94% | 11,102 |