Skip to main content

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

3.370 -0.100 (-2.88%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.450 3.790 3.290 3.370 49,022 -0.10(-2.88%)
Oct 30, 2024 3.560 3.680 3.460 3.470 2,295 -0.08(-2.37%)
Oct 29, 2024 3.690 3.700 3.550 3.554 8,848 -0.03(-0.72%)
Oct 28, 2024 3.650 3.650 3.550 3.580 15,329 -0.09(-2.34%)
Oct 25, 2024 3.690 3.700 3.650 3.666 4,077 +0.05(+1.26%)
Oct 24, 2024 3.554 3.620 3.550 3.620 3,478 +0.04(+1.12%)
Oct 23, 2024 3.640 3.640 3.580 3.580 792 +0.01(+0.25%)
Oct 22, 2024 3.700 3.800 3.550 3.571 9,083 -0.13(-3.48%)
Oct 21, 2024 3.500 3.840 3.500 3.700 15,207 +0.20(+5.71%)
Oct 18, 2024 3.960 3.970 3.500 3.500 15,344 -0.19(-5.15%)
Oct 17, 2024 3.700 3.810 3.690 3.690 6,433 +0.02(+0.68%)
Oct 16, 2024 3.687 3.719 3.650 3.665 5,455 +0.02(+0.63%)
Oct 15, 2024 3.680 3.730 3.510 3.642 23,319 +0.04(+1.17%)
Oct 14, 2024 3.870 3.890 3.555 3.600 15,213 -0.32(-8.14%)
Oct 11, 2024 3.900 4.040 3.900 3.919 7,260 +0.01(+0.23%)
Oct 10, 2024 3.950 4.060 3.860 3.910 6,723 -0.13(-3.22%)
Oct 09, 2024 4.220 4.220 4.030 4.040 3,907 +0.04(+1.00%)
Oct 08, 2024 4.310 4.350 3.896 4.000 15,031 -0.33(-7.62%)
Oct 07, 2024 4.591 4.591 4.247 4.330 8,423 -0.14(-3.13%)
Oct 04, 2024 4.540 4.770 4.220 4.470 28,473 -0.02(-0.45%)
Oct 03, 2024 4.550 4.750 4.450 4.490 36,027 +0.07(+1.58%)
Oct 02, 2024 4.470 4.625 4.209 4.420 8,607 -0.05(-1.12%)
Oct 01, 2024 4.910 4.910 4.315 4.470 16,803 -0.11(-2.40%)
Sep 30, 2024 4.700 4.717 4.550 4.580 8,704 -0.09(-1.93%)
Sep 27, 2024 4.840 4.860 4.570 4.670 40,591 +0.16(+3.55%)
Sep 26, 2024 4.460 4.630 4.450 4.510 5,808 +0.05(+1.12%)
Sep 25, 2024 4.350 4.950 4.350 4.460 16,010 +0.03(+0.68%)
Sep 24, 2024 4.170 4.440 4.047 4.430 14,610 +0.23(+5.43%)
Sep 23, 2024 4.210 4.300 4.160 4.202 30,998 +0.09(+2.24%)
Sep 20, 2024 5.510 6.060 4.020 4.110 462,228 -1.01(-19.73%)
Sep 19, 2024 5.230 5.230 4.710 5.120 7,936 +0.05(+0.99%)
Sep 18, 2024 5.000 5.070 5.000 5.070 2,521 +0.07(+1.48%)
Sep 17, 2024 4.870 5.060 4.870 4.996 1,593 +0.08(+1.55%)
Sep 16, 2024 5.350 5.350 4.680 4.920 4,350 -0.32(-6.11%)
Sep 13, 2024 4.860 5.290 4.860 5.240 5,241 +0.40(+8.26%)
Sep 12, 2024 4.830 4.960 4.690 4.840 7,269 +0.19(+4.09%)
Sep 11, 2024 5.380 5.510 4.320 4.650 24,523 -0.73(-13.55%)
Sep 10, 2024 5.850 5.851 5.300 5.379 5,798 -0.23(-4.12%)
Sep 09, 2024 5.380 5.730 5.380 5.610 8,893 +0.10(+1.81%)
Sep 06, 2024 5.836 5.836 5.510 5.510 9,147 -0.37(-6.22%)
Sep 05, 2024 5.900 5.900 5.839 5.875 8,727 +0.10(+1.65%)
Sep 04, 2024 5.950 5.950 5.680 5.780 9,550 -0.09(-1.53%)
Sep 03, 2024 5.860 6.120 5.860 5.870 4,537 -0.14(-2.30%)
Aug 30, 2024 5.780 6.008 5.780 6.008 2,615 +0.24(+4.13%)
Aug 29, 2024 5.990 6.000 5.680 5.770 6,392 -0.18(-3.02%)
Aug 28, 2024 6.250 6.761 5.760 5.950 9,539 -0.16(-2.62%)
Aug 27, 2024 6.660 6.680 6.060 6.110 23,825 -0.39(-6.00%)
Aug 26, 2024 6.620 6.980 6.470 6.500 27,444 -0.01(-0.15%)
Aug 23, 2024 6.700 6.979 6.460 6.510 18,588 -0.38(-5.52%)
Aug 22, 2024 7.000 7.050 6.550 6.890 18,372 -0.13(-1.82%)
Aug 21, 2024 6.080 7.240 6.080 7.018 28,127 +0.86(+13.93%)
Aug 20, 2024 6.800 7.070 6.000 6.160 48,976 -0.69(-10.07%)
Aug 19, 2024 7.180 7.180 6.700 6.850 60,256 +0.07(+1.03%)
Aug 16, 2024 6.930 7.330 6.740 6.780 10,043 +0.08(+1.19%)
Aug 15, 2024 8.010 8.010 6.510 6.700 52,348 -1.10(-14.10%)
Aug 14, 2024 7.700 9.770 7.700 7.800 138,178 +0.02(+0.26%)
Aug 13, 2024 6.510 8.000 6.510 7.780 58,017 +1.26(+19.37%)
Aug 12, 2024 6.320 6.740 6.060 6.518 17,047 +0.37(+5.98%)
Aug 09, 2024 6.000 6.540 5.830 6.150 43,571 +0.17(+2.84%)
Aug 08, 2024 6.100 6.100 5.612 5.980 15,082 +0.06(+1.10%)
Aug 07, 2024 6.440 6.440 5.730 5.915 14,010 -0.41(-6.55%)
Aug 06, 2024 6.110 6.500 6.110 6.330 9,486 +0.16(+2.59%)
Aug 05, 2024 6.660 6.900 6.000 6.170 26,439 -1.23(-16.62%)
Aug 02, 2024 8.470 8.960 7.300 7.400 49,366 -1.60(-17.78%)
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.