Skip to main content

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

7.885 -0.155 (-1.93%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 8.010 8.040 7.770 8.040 2,668 +0.09(+1.20%)
Jun 11, 2024 8.100 8.255 7.441 7.945 5,372 -0.38(-4.51%)
Jun 10, 2024 8.460 9.057 8.300 8.320 18,823 -0.11(-1.36%)
Jun 07, 2024 8.260 8.490 8.260 8.435 2,464 +0.27(+3.37%)
Jun 06, 2024 8.160 8.160 8.160 8.160 928 -0.03(-0.31%)
Jun 05, 2024 7.980 8.500 7.980 8.185 1,479 +0.18(+2.18%)
Jun 04, 2024 8.500 8.500 8.000 8.010 8,548 -0.49(-5.76%)
Jun 03, 2024 8.700 9.000 8.280 8.500 11,370 -0.50(-5.56%)
May 31, 2024 9.200 9.770 8.400 9.000 17,976 -0.18(-1.96%)
May 30, 2024 10.00 10.00 9.180 9.180 2,544 -0.77(-7.74%)
May 29, 2024 10.01 10.01 9.950 9.950 2,476 -0.32(-3.12%)
May 28, 2024 10.65 10.65 10.26 10.27 2,640 -0.84(-7.56%)
May 24, 2024 10.62 11.11 10.62 11.11 1,161 -0.02(-0.16%)
May 23, 2024 11.20 11.38 11.00 11.13 3,509 +0.12(+1.07%)
May 21, 2024 11.01 160 +0.29(+2.71%)
May 20, 2024 10.82 11.86 10.68 10.72 2,036 -0.31(-2.81%)
May 17, 2024 11.03 11.03 11.03 11.03 763 -0.58(-5.00%)
May 16, 2024 11.61 11.61 11.61 11.61 8,886 -0.85(-6.82%)
May 15, 2024 11.44 12.95 10.89 12.46 3,224 +0.99(+8.67%)
May 14, 2024 11.60 11.60 10.51 11.47 2,040 +0.17(+1.47%)
May 13, 2024 10.98 12.03 10.98 11.30 8,956 +0.33(+3.01%)
May 10, 2024 10.16 11.06 10.16 10.97 8,564 +0.54(+5.18%)
May 09, 2024 11.31 11.31 10.00 10.43 11,381 -1.08(-9.38%)
May 08, 2024 12.00 12.00 11.46 11.51 2,295 -0.87(-7.03%)
May 07, 2024 12.89 12.89 12.26 12.38 1,423 -0.70(-5.35%)
May 06, 2024 11.75 13.18 11.75 13.08 2,190 -0.00(-0.01%)
May 03, 2024 11.77 13.08 11.77 13.08 1,997 +0.41(+3.25%)
May 02, 2024 13.23 14.10 12.57 12.67 6,844 -0.83(-6.15%)
May 01, 2024 13.37 14.55 13.10 13.50 6,246 -0.62(-4.39%)
Apr 29, 2024 14.12 842 +0.02(+0.14%)
Apr 26, 2024 14.10 14.10 13.90 14.10 1,003 +0.05(+0.36%)
Apr 25, 2024 14.20 14.55 13.80 14.05 5,246 -0.50(-3.44%)
Apr 24, 2024 14.06 14.55 13.98 14.55 5,325 +0.55(+3.93%)
Apr 23, 2024 14.39 14.39 13.70 14.00 2,050 -0.39(-2.71%)
Apr 22, 2024 13.50 15.00 13.50 14.39 3,089 +0.18(+1.27%)
Apr 19, 2024 13.23 14.81 13.23 14.21 5,206 +0.51(+3.72%)
Apr 18, 2024 13.90 13.90 13.70 13.70 890 -1.19(-7.99%)
Apr 16, 2024 14.89 438 -0.61(-3.94%)
Apr 15, 2024 13.80 15.84 13.73 15.50 3,467 +1.90(+13.97%)
Apr 12, 2024 13.42 14.52 13.20 13.60 4,274 -1.40(-9.33%)
Apr 11, 2024 15.40 16.53 15.00 15.00 3,816 +0.97(+6.91%)
Apr 10, 2024 14.07 14.10 13.74 14.03 4,027 -0.98(-6.53%)
Apr 09, 2024 16.20 16.20 14.75 15.01 5,736 -2.14(-12.48%)
Apr 08, 2024 16.47 17.15 16.47 17.15 3,645 +1.14(+7.12%)
Apr 05, 2024 16.00 16.29 15.50 16.01 1,963 +1.01(+6.73%)
Apr 04, 2024 14.61 15.00 14.61 15.00 1,386 -0.10(-0.66%)
Apr 03, 2024 13.70 16.50 13.70 15.10 10,904 -1.01(-6.27%)
Apr 02, 2024 15.61 16.11 15.61 16.11 1,290 +0.30(+1.90%)
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.