Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbon Revolution Public Limited Company - Ordinary Shares (NQ: CREV )

6.200 +0.050 (+0.81%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jul 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.150 6.500 6.150 6.150 3,604 -0.13(-2.07%)
Jul 16, 2024 6.140 6.350 6.110 6.280 4,446 +0.08(+1.29%)
Jul 15, 2024 6.450 6.450 6.062 6.200 2,539 -0.10(-1.59%)
Jul 12, 2024 6.270 6.300 6.270 6.300 1,592 +0.03(+0.48%)
Jul 11, 2024 6.400 6.400 6.180 6.270 5,314 +0.06(+0.97%)
Jul 10, 2024 6.270 6.890 6.210 6.210 7,492 -0.06(-0.96%)
Jul 09, 2024 6.380 6.688 6.190 6.270 7,254 -0.10(-1.57%)
Jul 08, 2024 6.460 7.000 6.370 6.370 4,472 -0.26(-3.92%)
Jul 05, 2024 6.825 6.825 6.255 6.630 4,665 -0.17(-2.50%)
Jul 03, 2024 6.800 6.800 6.700 6.800 1,865 -0.05(-0.67%)
Jul 02, 2024 6.838 7.030 6.838 6.846 3,587 -0.18(-2.55%)
Jul 01, 2024 7.030 7.025 7.025 7.025 368 -0.00(-0.07%)
Jun 28, 2024 6.900 7.030 6.900 7.030 2,064 -0.17(-2.36%)
Jun 27, 2024 7.010 7.230 7.010 7.200 2,053 +0.23(+3.30%)
Jun 26, 2024 6.970 6.970 6.970 6.970 712 +0.17(+2.50%)
Jun 25, 2024 7.350 7.350 6.800 6.800 1,770 -0.26(-3.68%)
Jun 24, 2024 6.760 7.063 6.300 7.060 5,476 -0.04(-0.56%)
Jun 21, 2024 6.660 7.100 6.660 7.100 1,722 +0.15(+2.16%)
Jun 20, 2024 6.930 7.229 6.930 6.950 3,832 -0.45(-6.08%)
Jun 18, 2024 7.350 7.400 6.700 7.400 4,798 -0.08(-1.07%)
Jun 17, 2024 7.010 7.480 7.010 7.480 1,113 -0.02(-0.27%)
Jun 14, 2024 7.600 7.600 7.500 7.500 721 -0.27(-3.47%)
Jun 13, 2024 7.860 7.940 7.770 7.770 3,271 -0.27(-3.36%)
Jun 12, 2024 8.010 8.040 7.770 8.040 2,668 +0.09(+1.20%)
Jun 11, 2024 8.100 8.255 7.441 7.945 5,372 -0.38(-4.51%)
Jun 10, 2024 8.460 9.057 8.300 8.320 18,823 -0.11(-1.36%)
Jun 07, 2024 8.260 8.490 8.260 8.435 2,464 +0.27(+3.37%)
Jun 06, 2024 8.160 8.160 8.160 8.160 928 -0.03(-0.31%)
Jun 05, 2024 7.980 8.500 7.980 8.185 1,479 +0.18(+2.18%)
Jun 04, 2024 8.500 8.500 8.000 8.010 8,548 -0.49(-5.76%)
Jun 03, 2024 8.700 9.000 8.280 8.500 11,370 -0.50(-5.56%)
May 31, 2024 9.200 9.770 8.400 9.000 17,976 -0.18(-1.96%)
May 30, 2024 10.00 10.00 9.180 9.180 2,544 -0.77(-7.74%)
May 29, 2024 10.01 10.01 9.950 9.950 2,476 -0.32(-3.12%)
May 28, 2024 10.65 10.65 10.26 10.27 2,640 -0.84(-7.56%)
May 24, 2024 10.62 11.11 10.62 11.11 1,161 -0.02(-0.16%)
May 23, 2024 11.20 11.38 11.00 11.13 3,509 +0.12(+1.07%)
May 21, 2024 11.01 160 +0.29(+2.71%)
May 20, 2024 10.82 11.86 10.68 10.72 2,036 -0.31(-2.81%)
May 17, 2024 11.03 11.03 11.03 11.03 763 -0.58(-5.00%)
May 16, 2024 11.61 11.61 11.61 11.61 8,886 -0.85(-6.82%)
May 15, 2024 11.44 12.95 10.89 12.46 3,224 +0.99(+8.67%)
May 14, 2024 11.60 11.60 10.51 11.47 2,040 +0.17(+1.47%)
May 13, 2024 10.98 12.03 10.98 11.30 8,956 +0.33(+3.01%)
May 10, 2024 10.16 11.06 10.16 10.97 8,564 +0.54(+5.18%)
May 09, 2024 11.31 11.31 10.00 10.43 11,381 -1.08(-9.38%)
May 08, 2024 12.00 12.00 11.46 11.51 2,295 -0.87(-7.03%)
May 07, 2024 12.89 12.89 12.26 12.38 1,423 -0.70(-5.35%)
May 06, 2024 11.75 13.18 11.75 13.08 2,190 -0.00(-0.01%)
May 03, 2024 11.77 13.08 11.77 13.08 1,997 +0.41(+3.25%)
May 02, 2024 13.23 14.10 12.57 12.67 6,844 -0.83(-6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.