Carbon Revolution Public ...

3.05
-0.05 (-1.61%)
At close: Mar 27, 2025, 2:25 PM

CREV Stock Price History

Date Open High Low Close Change % Change Volume
Mar 26, 2025 3.24 3.24 3.04 3.11 -0.08 -2.51% 3,876
Mar 25, 2025 3.28 3.29 3.05 3.19 0.18 5.98% 6,400
Mar 24, 2025 3.03 3.30 3.00 3.01 0.02 0.67% 38,318
Mar 21, 2025 2.79 3.45 2.72 2.99 0.24 8.73% 48,125
Mar 20, 2025 3.00 3.00 2.75 2.75 -0.18 -6.14% 3,300
Mar 19, 2025 2.94 2.94 2.83 2.93 0.01 0.34% 3,748
Mar 18, 2025 2.83 2.98 2.80 2.92 0.13 4.66% 1,522
Mar 17, 2025 2.77 3.06 2.72 2.79 0.02 0.72% 8,755
Mar 14, 2025 2.75 3.19 2.75 2.77 0.01 0.36% 14,503
Mar 13, 2025 3.01 3.32 2.72 2.76 -0.11 -3.83% 75,841
Mar 12, 2025 3.04 3.04 2.79 2.87 0.15 5.51% 13,600
Mar 11, 2025 2.82 2.84 2.72 2.72 -0.10 -3.55% 8,335
Mar 10, 2025 2.95 2.96 2.82 2.82 -0.13 -4.41% 11,802
Mar 7, 2025 2.97 2.97 2.85 2.95 -0.05 -1.67% 9,300
Mar 6, 2025 2.92 3.00 2.87 3.00 0.07 2.39% 6,690
Mar 5, 2025 2.84 3.04 2.84 2.93 0.00 0.00% 6,214
Mar 4, 2025 3.03 3.10 2.81 2.93 -0.22 -6.98% 41,859
Mar 3, 2025 3.15 3.17 3.08 3.15 -0.01 -0.32% 10,700
Feb 28, 2025 3.11 3.28 3.11 3.16 -0.03 -0.94% 11,102
Feb 27, 2025 3.52 3.62 3.16 3.19 -0.43 -11.88% 20,217
Feb 26, 2025 3.42 3.62 3.42 3.62 0.00 0.00% 4,507
Feb 25, 2025 3.65 3.65 3.50 3.62 -0.03 -0.82% 13,105
Feb 24, 2025 3.61 3.65 3.48 3.65 -0.01 -0.27% 21,022
Feb 21, 2025 3.55 3.79 3.50 3.66 0.09 2.52% 26,400
Feb 20, 2025 3.53 3.64 3.39 3.57 0.06 1.71% 32,674
Feb 19, 2025 3.72 4.41 3.43 3.51 -0.29 -7.63% 184,955
Feb 18, 2025 3.65 3.81 3.65 3.80 0.12 3.26% 10,303
Feb 14, 2025 3.58 4.00 3.58 3.68 -0.11 -2.90% 17,227
Feb 13, 2025 3.57 3.84 3.57 3.79 0.12 3.27% 10,030
Feb 12, 2025 3.77 3.79 3.50 3.67 -0.28 -7.09% 32,900
Feb 11, 2025 3.81 3.95 3.70 3.95 -0.03 -0.75% 8,100
Feb 10, 2025 3.82 4.00 3.70 3.98 0.10 2.58% 92,572
Feb 7, 2025 4.01 4.19 3.88 3.88 -0.37 -8.71% 229,300
Feb 6, 2025 4.06 4.34 4.03 4.25 0.11 2.66% 41,944
Feb 5, 2025 4.05 4.26 3.93 4.14 0.17 4.28% 45,900
Feb 4, 2025 3.66 4.03 3.66 3.97 0.01 0.25% 40,100
Feb 3, 2025 3.43 4.41 3.42 3.96 0.16 4.21% 155,662
Jan 31, 2025 3.83 3.91 3.53 3.80 -0.11 -2.81% 51,635
Jan 30, 2025 3.53 3.94 3.30 3.91 0.71 22.19% 54,002
Jan 29, 2025 3.94 4.22 3.10 3.20 -0.95 -22.89% 83,452
Jan 28, 2025 4.27 4.40 3.91 4.15 -0.56 -11.89% 77,113
Jan 27, 2025 3.63 4.95 3.30 4.71 0.23 5.13% 285,389
Jan 24, 2025 4.21 8.18 3.52 4.48 0.80 21.74% 4,976,435
Jan 23, 2025 4.00 4.00 3.51 3.68 -0.31 -7.77% 42,111
Jan 22, 2025 4.87 4.88 3.91 3.99 -0.98 -19.72% 71,400
Jan 21, 2025 5.04 5.30 4.74 4.97 -0.08 -1.58% 11,518
Jan 17, 2025 5.59 5.70 4.93 5.05 -0.45 -8.18% 29,200
Jan 16, 2025 5.46 5.70 5.26 5.50 -0.22 -3.85% 7,144
Jan 15, 2025 5.61 5.73 5.43 5.72 0.03 0.53% 9,752
Jan 14, 2025 4.80 5.90 4.80 5.69 0.77 15.65% 98,126