Carbon Revolution Public ... (CREV)
NASDAQ: CREV
· Real-Time Price · USD
4.17
-0.05 (-1.18%)
At close: Sep 26, 2025, 1:16 PM
CREV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | -0.47% | 11,554 |
| Sep 24, 2025 | 4.48 | 4.66 | 4.05 | 4.23 | 4.23 | -10.19% | 32,100 |
| Sep 23, 2025 | 4.40 | 4.94 | 4.28 | 4.71 | 4.71 | 8.78% | 163,400 |
| Sep 22, 2025 | 4.01 | 4.35 | 3.94 | 4.33 | 4.33 | 7.98% | 45,900 |
| Sep 19, 2025 | 4.19 | 4.26 | 4.00 | 4.01 | 4.01 | -6.09% | 13,500 |
| Sep 18, 2025 | 4.12 | 4.32 | 4.12 | 4.27 | 4.27 | 2.64% | 17,800 |
| Sep 17, 2025 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | -1.65% | 3,239 |
| Sep 16, 2025 | 3.92 | 4.30 | 3.92 | 4.23 | 4.23 | 1.93% | 20,000 |
| Sep 15, 2025 | 4.20 | 4.20 | 4.04 | 4.15 | 4.15 | 2.47% | 13,700 |
| Sep 12, 2025 | 4.09 | 4.26 | 4.05 | 4.05 | 4.05 | -2.88% | 23,700 |
| Sep 11, 2025 | 4.11 | 4.32 | 4.09 | 4.17 | 4.17 | 1.21% | 14,400 |
| Sep 10, 2025 | 4.00 | 4.16 | 4.00 | 4.12 | 4.12 | 2.23% | 8,400 |
| Sep 9, 2025 | 4.13 | 4.26 | 3.90 | 4.03 | 4.03 | -0.49% | 16,915 |
| Sep 8, 2025 | 4.10 | 4.30 | 4.00 | 4.05 | 4.05 | -4.26% | 25,481 |
| Sep 5, 2025 | 4.27 | 4.51 | 4.01 | 4.23 | 4.23 | -0.94% | 73,633 |
| 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 |