Carbon Revolution Public ... (CREV)
NASDAQ: CREV
· Real-Time Price · USD
4.69
0.15 (3.32%)
At close: Aug 15, 2025, 3:59 PM
4.44
-5.33%
After-hours: Aug 15, 2025, 05:52 PM EDT
CREV 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 | 2.67% | 56,002 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.24 | 4.49 | 4.49 | -6.46% | 58,900 |
| 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% | 344,300 |
| Aug 7, 2025 | 4.59 | 5.09 | 4.44 | 4.52 | 4.52 | -2.59% | 143,800 |
| Aug 6, 2025 | 4.16 | 5.11 | 4.16 | 4.64 | 4.64 | 9.69% | 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% | 128,100 |
| 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% | 29,400 |
| Jul 21, 2025 | 4.00 | 4.20 | 3.44 | 3.58 | 3.58 | -13.94% | 160,279 |