Carbon Revolution Public ... (CREVW)
0.04
-0.00 (-5.66%)
At close: Mar 28, 2025, 11:01 AM
0.04
-0.24%
After-hours: Mar 28, 2025, 04:03 PM EDT
CREVW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 10,495 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 9,800 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 4,633 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 1,500 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 4,719 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 675 |
| Mar 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 1,100 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 22,178 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 83,781 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 400 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 11,266 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 17,260 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 11,122 |
| Mar 6, 2025 | 0.04 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 5,943 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 803 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 2,500 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 25.00% | 2,490 |
| Feb 28, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 13,680 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 7,530 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 40,518 |
| Feb 25, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 8,719 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 4,100 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 10,764 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 7,906 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 187,549 |
| Feb 14, 2025 | 0.04 | 0.05 | 0.05 | 0.05 | 0.01 | 25.00% | 5,503 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 6,151 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 18,186 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 2,500 |
| Feb 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 5,300 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 33,133 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 11,206 |
| Feb 5, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 2,900 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 129,893 |
| Jan 31, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 41,928 |
| Jan 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 148,630 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 21,562 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 32,851 |
| Jan 24, 2025 | 0.07 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 699,033 |
| Jan 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 13,869 |
| Jan 22, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 119,011 |
| Jan 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 25,459 |
| Jan 17, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 37,247 |
| Jan 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 4,687 |
| Jan 15, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 10,428 |
| Jan 14, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 4,680 |
| Jan 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 9,620 |
| Jan 10, 2025 | 0.07 | 0.08 | 0.05 | 0.07 | 0.01 | 16.67% | 36,703 |
| Jan 8, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 145,600 |
| Jan 7, 2025 | 0.06 | 0.08 | 0.04 | 0.07 | -0.01 | -12.50% | 208,550 |