Carbon Revolution Public ... (CREV)
NASDAQ: CREV
· Real-Time Price · USD
4.16
-0.11 (-2.58%)
At close: Sep 05, 2025, 3:59 PM
4.05
-2.64%
After-hours: Sep 05, 2025, 05:22 PM EDT
CREV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.27 | 4.51 | 4.01 | 4.23 | 4.23 | -0.94% | 73,630 |
| Sep 4, 2025 | 3.99 | 5.02 | 3.89 | 4.27 | 4.27 | 4.66% | 215,400 |
| Sep 3, 2025 | 3.89 | 4.24 | 3.72 | 4.08 | 4.08 | 2.00% | 18,104 |
| Sep 2, 2025 | 4.18 | 4.25 | 3.99 | 4.00 | 4.00 | -6.76% | 5,400 |
| Aug 29, 2025 | 4.21 | 4.35 | 4.19 | 4.29 | 4.29 | 3.12% | 4,508 |
| Aug 28, 2025 | 4.34 | 4.42 | 4.09 | 4.16 | 4.16 | -0.95% | 13,263 |
| Aug 27, 2025 | 4.24 | 4.66 | 4.20 | 4.20 | 4.20 | -0.94% | 25,402 |
| Aug 26, 2025 | 4.36 | 4.42 | 4.24 | 4.24 | 4.24 | -2.75% | 12,553 |
| Aug 25, 2025 | 4.33 | 4.50 | 4.21 | 4.36 | 4.36 | 0.46% | 27,400 |
| Aug 22, 2025 | 4.04 | 4.45 | 4.04 | 4.34 | 4.34 | -0.46% | 23,814 |
| Aug 21, 2025 | 4.11 | 4.43 | 4.11 | 4.36 | 4.36 | 5.57% | 11,500 |
| Aug 20, 2025 | 4.26 | 4.50 | 4.11 | 4.13 | 4.13 | -3.50% | 25,501 |
| Aug 19, 2025 | 4.30 | 4.55 | 4.28 | 4.28 | 4.28 | -2.73% | 29,818 |
| Aug 18, 2025 | 4.44 | 4.64 | 4.37 | 4.40 | 4.40 | -4.56% | 21,877 |
| Aug 15, 2025 | 4.68 | 4.80 | 4.19 | 4.61 | 4.61 | 2.67% | 56,100 |
| 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 |