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

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

4.910 +1.460 (+42.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 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 25, 2025 3.450 5.500 3.408 4.910 2,931,060 +1.46(+42.32%)
Jul 24, 2025 3.850 3.963 3.140 3.450 60,624 -0.44(-11.31%)
Jul 23, 2025 3.830 3.950 3.800 3.890 13,736 +0.06(+1.57%)
Jul 22, 2025 3.540 3.830 3.540 3.830 29,370 +0.25(+6.98%)
Jul 21, 2025 4.000 4.200 3.440 3.580 160,279 -0.58(-13.94%)
Jul 18, 2025 4.720 4.720 4.000 4.160 121,297 -0.22(-5.02%)
Jul 17, 2025 4.800 4.940 4.360 4.380 61,145 -0.55(-11.16%)
Jul 16, 2025 5.100 5.100 4.800 4.930 68,938 -0.17(-3.33%)
Jul 15, 2025 5.330 5.370 4.818 5.100 131,353 -0.22(-4.14%)
Jul 14, 2025 5.130 5.990 5.130 5.320 100,755 +0.42(+8.57%)
Jul 11, 2025 5.000 5.450 4.750 4.900 118,648 -0.15(-2.97%)
Jul 10, 2025 4.380 5.290 4.020 5.050 373,931 +0.43(+9.31%)
Jul 09, 2025 3.660 4.790 3.561 4.620 1,271,417 +0.86(+22.87%)
Jul 08, 2025 3.900 4.180 3.550 3.760 304,613 -0.12(-3.09%)
Jul 07, 2025 2.960 4.260 2.800 3.880 2,386,364 +1.26(+48.09%)
Jul 03, 2025 2.760 2.800 2.610 2.620 23,860 -0.18(-6.43%)
Jul 02, 2025 2.640 2.839 2.510 2.800 138,799 +0.13(+4.87%)
Jul 01, 2025 2.830 2.954 2.540 2.670 53,378 -0.15(-5.32%)
Jun 30, 2025 3.090 3.140 2.700 2.820 125,213 -0.04(-1.23%)
Jun 27, 2025 2.680 3.100 2.680 2.855 112,777 +0.11(+4.20%)
Jun 26, 2025 3.110 3.110 2.500 2.740 204,494 -0.42(-13.26%)
Jun 25, 2025 3.100 4.090 3.000 3.159 3,018,365 +0.14(+4.60%)
Jun 24, 2025 2.240 3.550 2.240 3.020 5,288,344 +0.77(+34.22%)
Jun 23, 2025 2.540 2.540 2.217 2.250 42,151 -0.36(-13.79%)
Jun 20, 2025 2.160 2.610 2.110 2.610 177,566 +0.41(+18.64%)
Jun 18, 2025 2.200 2.320 2.150 2.200 85,360 -0.05(-2.22%)
Jun 17, 2025 2.360 2.410 2.190 2.250 41,703 -0.17(-7.02%)
Jun 16, 2025 2.450 2.564 2.400 2.420 28,805 -0.11(-4.35%)
Jun 13, 2025 2.490 2.550 2.450 2.530 8,199 -0.03(-1.21%)
Jun 12, 2025 2.640 2.720 2.550 2.561 27,823 -0.15(-5.50%)
Jun 11, 2025 2.580 2.750 2.580 2.710 41,480 +0.14(+5.29%)
Jun 10, 2025 2.660 2.700 2.410 2.574 30,367 -0.17(-6.26%)
Jun 09, 2025 2.800 2.860 2.655 2.746 38,029 -0.05(-1.80%)
Jun 06, 2025 2.920 3.000 2.750 2.796 39,399 -0.09(-3.08%)
Jun 05, 2025 2.920 3.200 2.842 2.885 40,142 +0.13(+4.91%)
Jun 04, 2025 3.020 3.150 2.750 2.750 39,919 -0.27(-8.95%)
Jun 03, 2025 3.200 3.200 3.007 3.020 27,041 -0.03(-0.98%)
Jun 02, 2025 3.020 3.390 3.020 3.050 37,114 -0.05(-1.61%)
May 30, 2025 3.090 3.268 3.074 3.100 8,850 -0.08(-2.52%)
May 29, 2025 3.070 3.500 3.040 3.180 47,640 +0.01(+0.32%)
May 28, 2025 3.240 3.240 2.950 3.170 31,919 -0.03(-0.94%)
May 27, 2025 3.120 3.417 3.100 3.200 20,196 -0.00(-0.16%)
May 23, 2025 3.260 3.320 3.110 3.205 32,436 -0.10(-3.17%)
May 22, 2025 3.380 3.438 3.250 3.310 34,476 -0.17(-5.02%)
May 21, 2025 3.490 3.570 3.300 3.485 48,383 -0.12(-3.19%)
May 20, 2025 3.450 3.650 3.400 3.600 91,216 +0.05(+1.41%)
May 19, 2025 3.500 3.567 3.180 3.550 92,076 +0.30(+9.23%)
May 16, 2025 2.980 3.440 2.930 3.250 237,158 -0.18(-5.25%)
May 15, 2025 3.850 3.880 3.121 3.430 7,078,246 +0.39(+12.83%)
May 14, 2025 2.890 3.049 2.640 3.040 422,984 +0.18(+6.29%)
May 13, 2025 2.890 3.270 2.700 2.860 57,434 -0.08(-2.72%)
May 12, 2025 2.980 3.000 2.900 2.940 5,081 +0.05(+1.71%)
May 09, 2025 3.110 3.169 2.870 2.890 6,728 -0.26(-8.24%)
May 08, 2025 2.860 3.223 2.860 3.150 23,959 +0.29(+10.14%)
May 07, 2025 2.780 3.030 2.780 2.860 19,824 +0.07(+2.51%)
May 06, 2025 3.010 3.171 2.790 2.790 20,205 -0.31(-10.00%)
May 05, 2025 3.780 3.830 3.010 3.100 28,725 -0.37(-10.66%)
May 02, 2025 3.460 4.700 3.400 3.470 146,163 +0.16(+4.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.