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 )

2.560 -0.180 (-6.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 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 (%)
Dec 20, 2024 2.530 2.810 2.390 2.560 152,611 -0.15(-5.54%)
Dec 19, 2024 2.320 2.750 2.200 2.710 108,058 +0.54(+24.88%)
Dec 18, 2024 2.320 2.320 2.130 2.170 20,137 -0.16(-6.71%)
Dec 17, 2024 2.360 2.420 2.250 2.326 10,457 +0.01(+0.26%)
Dec 16, 2024 2.250 2.420 2.220 2.320 12,972 +0.00(+0.00%)
Dec 13, 2024 2.120 2.353 2.110 2.320 32,987 +0.24(+11.54%)
Dec 12, 2024 2.050 2.194 2.043 2.080 13,480 +0.06(+2.97%)
Dec 11, 2024 2.380 2.380 2.000 2.020 31,546 -0.32(-13.68%)
Dec 10, 2024 2.550 2.580 2.160 2.340 104,323 -0.40(-14.60%)
Dec 09, 2024 2.900 3.390 2.610 2.740 543,983 -0.11(-3.89%)
Dec 06, 2024 2.250 2.890 2.100 2.851 116,686 +0.61(+27.28%)
Dec 05, 2024 2.540 2.540 2.160 2.240 23,463 -0.13(-5.49%)
Dec 04, 2024 2.360 2.400 2.330 2.370 13,553 +0.02(+0.85%)
Dec 03, 2024 2.420 2.420 2.270 2.350 15,355 -0.12(-4.86%)
Dec 02, 2024 2.500 2.640 2.330 2.470 60,147 -0.29(-10.51%)
Nov 29, 2024 2.600 2.770 2.600 2.760 4,750 +0.08(+2.99%)
Nov 27, 2024 2.630 2.807 2.630 2.680 3,243 -0.04(-1.47%)
Nov 26, 2024 2.870 2.955 2.600 2.720 9,627 -0.06(-2.16%)
Nov 25, 2024 2.870 2.870 2.660 2.780 10,889 -0.02(-0.71%)
Nov 22, 2024 2.790 3.000 2.670 2.800 10,867 +0.07(+2.56%)
Nov 21, 2024 2.710 3.036 2.650 2.730 9,762 +0.08(+3.02%)
Nov 20, 2024 2.630 2.780 2.630 2.650 5,820 +0.02(+0.76%)
Nov 19, 2024 2.780 3.070 2.630 2.630 13,710 -0.28(-9.62%)
Nov 18, 2024 3.050 3.052 2.520 2.910 13,889 -0.08(-2.68%)
Nov 15, 2024 3.150 3.290 2.960 2.990 19,482 -0.27(-8.27%)
Nov 14, 2024 3.300 3.300 3.100 3.260 21,475 -0.02(-0.62%)
Nov 13, 2024 3.280 3.300 3.050 3.280 10,586 +0.03(+0.92%)
Nov 12, 2024 3.550 3.560 3.020 3.250 16,985 -0.30(-8.35%)
Nov 11, 2024 4.200 4.530 3.500 3.546 48,991 -0.35(-9.08%)
Nov 08, 2024 3.480 4.230 3.230 3.900 83,425 +0.31(+8.64%)
Nov 07, 2024 2.940 3.760 2.940 3.590 75,922 +0.39(+12.19%)
Nov 06, 2024 3.100 3.291 2.610 3.200 718,809 -0.07(-2.14%)
Nov 05, 2024 3.300 3.370 3.090 3.270 6,564 -0.03(-0.91%)
Nov 04, 2024 3.190 3.370 3.160 3.300 6,199 +0.08(+2.48%)
Nov 01, 2024 3.490 3.500 3.220 3.220 6,183 -0.15(-4.45%)
Oct 31, 2024 3.450 3.790 3.290 3.370 49,022 -0.10(-2.88%)
Oct 30, 2024 3.560 3.680 3.460 3.470 2,295 -0.08(-2.37%)
Oct 29, 2024 3.690 3.700 3.550 3.554 8,848 -0.03(-0.72%)
Oct 28, 2024 3.650 3.650 3.550 3.580 15,329 -0.09(-2.34%)
Oct 25, 2024 3.690 3.700 3.650 3.666 4,077 +0.05(+1.26%)
Oct 24, 2024 3.554 3.620 3.550 3.620 3,478 +0.04(+1.12%)
Oct 23, 2024 3.640 3.640 3.580 3.580 792 +0.01(+0.25%)
Oct 22, 2024 3.700 3.800 3.550 3.571 9,083 -0.13(-3.48%)
Oct 21, 2024 3.500 3.840 3.500 3.700 15,207 +0.20(+5.71%)
Oct 18, 2024 3.960 3.970 3.500 3.500 15,344 -0.19(-5.15%)
Oct 17, 2024 3.700 3.810 3.690 3.690 6,433 +0.02(+0.68%)
Oct 16, 2024 3.687 3.719 3.650 3.665 5,455 +0.02(+0.63%)
Oct 15, 2024 3.680 3.730 3.510 3.642 23,319 +0.04(+1.17%)
Oct 14, 2024 3.870 3.890 3.555 3.600 15,213 -0.32(-8.14%)
Oct 11, 2024 3.900 4.040 3.900 3.919 7,260 +0.01(+0.23%)
Oct 10, 2024 3.950 4.060 3.860 3.910 6,723 -0.13(-3.22%)
Oct 09, 2024 4.220 4.220 4.030 4.040 3,907 +0.04(+1.00%)
Oct 08, 2024 4.310 4.350 3.896 4.000 15,031 -0.33(-7.62%)
Oct 07, 2024 4.591 4.591 4.247 4.330 8,423 -0.14(-3.13%)
Oct 04, 2024 4.540 4.770 4.220 4.470 28,573 -0.02(-0.45%)
Oct 03, 2024 4.550 4.750 4.450 4.490 36,027 +0.07(+1.58%)
Oct 02, 2024 4.470 4.625 4.209 4.420 8,607 -0.05(-1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.