Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.72 -0.31 (-2.81%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 16.70 16.70 15.65 15.81 2,898 -0.62(-3.77%)
Mar 28, 2024 15.00 16.58 15.00 16.43 15,070 +1.52(+10.19%)
Mar 27, 2024 15.50 16.55 14.91 14.91 3,453 -1.44(-8.83%)
Mar 26, 2024 17.68 17.68 16.25 16.35 2,869 +0.11(+0.67%)
Mar 25, 2024 18.30 18.80 16.00 16.24 4,698 -2.46(-13.15%)
Mar 22, 2024 18.30 19.30 18.30 18.70 3,049 +0.70(+3.91%)
Mar 21, 2024 19.50 19.50 17.66 18.00 5,249 -0.22(-1.21%)
Mar 20, 2024 19.41 19.41 17.58 18.22 4,037 -1.78(-8.90%)
Mar 19, 2024 21.01 21.99 20.00 20.00 12,622 -1.00(-4.76%)
Mar 18, 2024 17.15 22.34 17.15 21.00 27,991 +4.30(+25.75%)
Mar 15, 2024 16.77 17.15 16.23 16.70 5,514 +1.49(+9.83%)
Mar 14, 2024 14.31 15.75 14.18 15.21 4,769 +1.03(+7.23%)
Mar 13, 2024 13.83 16.01 13.83 14.18 8,714 +0.58(+4.26%)
Mar 12, 2024 13.60 13.60 13.60 13.60 1,546 -0.57(-4.02%)
Mar 11, 2024 14.17 14.17 12.76 14.17 3,292 +0.96(+7.27%)
Mar 08, 2024 13.18 14.00 13.15 13.21 4,091 -0.83(-5.91%)
Mar 07, 2024 13.20 15.50 12.89 14.04 13,615 +0.16(+1.18%)
Mar 06, 2024 10.51 16.68 10.50 13.88 52,981 +3.36(+31.90%)
Mar 05, 2024 10.00 10.52 10.00 10.52 969 +0.37(+3.65%)
Mar 04, 2024 9.870 10.50 9.870 10.15 2,869 +0.28(+2.84%)
Mar 01, 2024 9.250 9.870 9.250 9.870 1,405 -0.10(-1.00%)
Feb 29, 2024 8.900 9.970 8.900 9.970 5,743 +0.37(+3.85%)
Feb 28, 2024 9.800 10.25 8.905 9.600 6,935 -1.20(-11.11%)
Feb 27, 2024 10.55 12.38 9.990 10.80 5,367 -0.07(-0.66%)
Feb 26, 2024 10.87 10.87 10.87 10.87 1,179 -0.82(-7.00%)
Feb 23, 2024 11.11 11.69 10.95 11.69 1,851 -0.10(-0.85%)
Feb 22, 2024 11.79 11.79 11.79 11.79 1,629 -0.53(-4.30%)
Feb 21, 2024 12.29 14.78 11.55 12.32 8,829 +0.77(+6.67%)
Feb 20, 2024 11.01 11.86 11.01 11.55 2,136 +0.37(+3.29%)
Feb 16, 2024 12.09 12.09 10.88 11.18 4,300 +0.10(+0.92%)
Feb 15, 2024 11.10 11.49 11.06 11.08 5,630 -0.13(-1.16%)
Feb 14, 2024 12.80 12.81 11.21 11.21 12,927 -1.60(-12.49%)
Feb 13, 2024 13.66 13.66 10.60 12.81 22,210 -3.25(-20.24%)
Feb 12, 2024 16.06 16.30 16.06 16.06 1,873 -0.74(-4.40%)
Feb 08, 2024 16.80 658 -0.46(-2.64%)
Feb 07, 2024 17.53 17.92 17.04 17.26 2,696 -0.99(-5.45%)
Feb 06, 2024 18.53 19.50 17.85 18.25 7,384 -1.05(-5.44%)
Feb 05, 2024 19.11 20.59 18.50 19.30 5,062 -0.45(-2.28%)
Feb 02, 2024 19.09 19.75 19.09 19.75 1,084 +0.45(+2.33%)
Feb 01, 2024 19.30 19.30 19.30 19.30 583 -1.38(-6.67%)
Jan 31, 2024 19.18 20.85 19.16 20.68 1,878 +0.98(+4.97%)
Jan 30, 2024 19.71 20.32 19.70 19.70 1,261 -0.44(-2.18%)
Jan 29, 2024 19.13 21.03 19.13 20.14 2,165 -0.49(-2.38%)
Jan 25, 2024 20.63 934 -1.86(-8.27%)
Jan 24, 2024 22.49 22.49 22.49 22.49 1,688 +0.15(+0.67%)
Jan 23, 2024 22.34 22.34 22.34 22.34 1,283 -0.31(-1.36%)
Jan 22, 2024 22.91 23.98 22.45 22.65 2,266 -0.85(-3.62%)
Jan 19, 2024 23.81 23.98 23.50 23.50 2,090 +0.50(+2.17%)
Jan 18, 2024 23.99 23.99 23.00 23.00 1,783 -1.25(-5.15%)
Jan 17, 2024 24.77 24.77 24.25 24.25 2,860 -0.75(-3.00%)
Jan 16, 2024 24.81 27.28 24.75 25.00 3,482 +0.25(+1.01%)
Jan 12, 2024 26.80 26.80 24.55 24.75 8,408 -3.86(-13.49%)
Jan 11, 2024 30.72 30.72 26.50 28.61 8,619 -3.14(-9.89%)
Jan 10, 2024 33.00 33.00 31.22 31.75 19,926 -0.26(-0.81%)
Jan 09, 2024 33.00 33.99 32.00 32.01 24,408 -0.69(-2.11%)
Jan 08, 2024 29.10 33.99 28.60 32.70 60,350 +4.85(+17.41%)
Jan 05, 2024 25.10 31.85 24.20 27.85 73,118 +2.20(+8.59%)
Jan 04, 2024 24.99 25.80 24.45 25.65 10,144 -0.34(-1.32%)
Jan 03, 2024 27.00 28.39 23.50 25.99 136,858 +1.88(+7.82%)
Jan 02, 2024 24.10 24.11 24.11 24.11 972 +1.07(+4.65%)
Dec 29, 2023 26.32 26.32 23.00 23.03 4,149 -3.00(-11.51%)
Dec 28, 2023 25.90 26.57 25.30 26.03 4,958 -1.06(-3.91%)
Dec 26, 2023 27.09 703 +0.46(+1.73%)
Dec 22, 2023 26.63 26.63 26.63 26.63 1,588 -1.37(-4.89%)
Dec 21, 2023 27.13 28.00 26.55 28.00 2,556 +0.55(+2.00%)
Dec 20, 2023 28.30 28.30 25.01 27.45 4,155 -1.07(-3.75%)
Dec 19, 2023 28.95 28.95 28.52 28.52 3,061 -0.15(-0.52%)
Dec 18, 2023 28.67 29.22 28.67 28.67 5,434 +0.00(+0.00%)
Dec 15, 2023 28.00 29.40 28.00 28.67 8,347 -0.65(-2.22%)
Dec 14, 2023 31.02 31.02 28.40 29.32 26,130 +0.02(+0.06%)
Dec 13, 2023 29.26 30.61 29.26 29.30 19,496 -2.41(-7.59%)
Dec 12, 2023 33.94 33.94 31.71 31.71 1,731 +1.33(+4.38%)
Dec 11, 2023 33.50 33.50 30.38 30.38 3,135 -2.39(-7.29%)
Dec 08, 2023 35.99 35.99 32.51 32.77 3,131 -2.24(-6.40%)
Dec 07, 2023 36.60 41.50 34.00 35.01 10,670 -2.97(-7.83%)
Dec 06, 2023 41.00 41.57 37.10 37.98 13,454 -4.12(-9.78%)
Dec 05, 2023 32.00 44.69 31.55 42.10 50,434 +8.32(+24.63%)
Dec 04, 2023 33.00 33.99 30.95 33.78 10,308 +1.66(+5.17%)
Dec 01, 2023 33.00 35.64 30.38 32.12 12,723 -1.86(-5.47%)
Nov 30, 2023 35.13 36.00 28.73 33.98 20,397 -4.72(-12.20%)
Nov 29, 2023 40.69 46.00 38.38 38.70 86,687 +0.20(+0.52%)
Nov 28, 2023 29.00 45.99 29.00 38.50 88,920 +12.72(+49.34%)
Nov 27, 2023 26.54 27.90 25.70 25.78 8,229 -1.62(-5.91%)
Nov 24, 2023 27.69 27.80 26.99 27.40 3,842 +0.07(+0.26%)
Nov 22, 2023 28.79 29.60 27.19 27.33 23,141 -2.12(-7.20%)
Nov 21, 2023 30.45 32.30 28.30 29.45 37,927 -0.65(-2.16%)
Nov 20, 2023 31.53 33.40 29.08 30.10 27,749 -0.90(-2.90%)
Nov 17, 2023 31.00 31.00 29.02 31.00 10,604 -1.00(-3.12%)
Nov 16, 2023 33.55 34.85 32.00 32.00 7,236 -3.88(-10.81%)
Nov 15, 2023 32.04 37.87 31.00 35.88 14,875 +4.13(+13.01%)
Nov 14, 2023 30.70 31.75 29.00 31.75 14,443 -1.75(-5.23%)
Nov 13, 2023 34.10 34.73 31.00 33.50 28,087 -7.50(-18.29%)
Nov 10, 2023 45.00 45.00 29.81 41.00 52,906 -13.70(-25.05%)
Nov 09, 2023 68.84 68.84 48.80 54.70 53,103 -1.19(-2.13%)
Nov 08, 2023 82.32 82.32 55.89 55.89 45,550 -34.70(-38.30%)
Nov 07, 2023 120.00 127.03 76.40 90.59 83,249 +3.22(+3.69%)
Nov 06, 2023 197.99 197.99 70.11 87.37 190,445 +58.05(+197.99%)
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.