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)

3.310 -0.175 (-5.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
May 01, 2025 3.440 3.447 3.257 3.310 4,829 -0.15(-4.34%)
Apr 30, 2025 2.950 3.460 2.940 3.460 32,546 +0.15(+4.37%)
Apr 29, 2025 3.040 3.450 2.880 3.315 89,692 +0.25(+8.33%)
Apr 28, 2025 2.860 3.380 2.860 3.060 45,754 +0.00(+0.00%)
Apr 25, 2025 2.900 3.173 2.850 3.060 93,250 +0.11(+3.73%)
Apr 24, 2025 2.910 3.160 2.860 2.950 49,915 -0.10(-3.28%)
Apr 23, 2025 3.280 3.445 3.050 3.050 23,269 -0.10(-3.17%)
Apr 22, 2025 3.000 3.170 2.840 3.150 10,675 +0.26(+9.00%)
Apr 21, 2025 3.280 3.280 2.800 2.890 3,795 -0.34(-10.53%)
Apr 17, 2025 3.050 3.230 2.900 3.230 4,345 +0.32(+11.00%)
Apr 16, 2025 2.880 3.126 2.850 2.910 12,367 -0.09(-3.00%)
Apr 15, 2025 3.000 3.243 3.000 3.000 6,939 -0.08(-2.60%)
Apr 14, 2025 2.880 3.250 2.750 3.080 30,437 +0.28(+10.00%)
Apr 11, 2025 2.660 2.850 2.590 2.800 27,852 +0.17(+6.46%)
Apr 10, 2025 2.690 2.770 2.410 2.630 210,679 -0.02(-0.75%)
Apr 09, 2025 2.310 2.740 2.150 2.650 83,265 +0.26(+10.88%)
Apr 08, 2025 2.510 2.668 2.320 2.390 48,178 -0.11(-4.40%)
Apr 07, 2025 2.400 2.510 2.390 2.500 4,472 +0.12(+5.04%)
Apr 04, 2025 2.460 2.505 2.300 2.380 9,751 -0.20(-7.75%)
Apr 03, 2025 2.720 2.810 2.570 2.580 6,315 -0.15(-5.49%)
Apr 02, 2025 2.880 3.113 2.725 2.730 6,689 -0.05(-1.80%)
Apr 01, 2025 2.820 2.990 2.734 2.780 7,895 +0.13(+4.91%)
Mar 31, 2025 2.640 2.893 2.640 2.650 7,038 -0.37(-12.25%)
Mar 28, 2025 3.048 3.048 3.020 3.020 4,269 -0.03(-0.98%)
Mar 27, 2025 3.190 3.310 3.046 3.050 5,469 -0.06(-1.93%)
Mar 26, 2025 3.240 3.240 3.040 3.110 3,876 -0.08(-2.51%)
Mar 25, 2025 3.280 3.290 3.050 3.190 6,388 +0.18(+5.98%)
Mar 24, 2025 3.030 3.300 3.000 3.010 38,036 +0.02(+0.67%)
Mar 21, 2025 2.790 3.450 2.723 2.990 48,125 +0.24(+8.73%)
Mar 20, 2025 3.000 3.000 2.750 2.750 3,265 -0.18(-6.14%)
Mar 19, 2025 2.940 2.940 2.830 2.930 3,648 +0.01(+0.34%)
Mar 18, 2025 2.826 2.980 2.800 2.920 1,522 +0.13(+4.66%)
Mar 17, 2025 2.770 3.060 2.720 2.790 8,755 +0.02(+0.72%)
Mar 14, 2025 2.750 3.190 2.750 2.770 14,401 +0.01(+0.36%)
Mar 13, 2025 3.010 3.320 2.720 2.760 75,741 -0.11(-3.83%)
Mar 12, 2025 3.040 3.040 2.791 2.870 13,552 +0.15(+5.51%)
Mar 11, 2025 2.820 2.840 2.720 2.720 8,335 -0.10(-3.55%)
Mar 10, 2025 2.950 2.960 2.820 2.820 11,801 -0.13(-4.41%)
Mar 07, 2025 2.970 2.973 2.850 2.950 9,285 -0.05(-1.62%)
Mar 06, 2025 2.920 2.999 2.870 2.999 6,283 +0.07(+2.34%)
Mar 05, 2025 2.840 3.040 2.840 2.930 6,114 +0.00(+0.00%)
Mar 04, 2025 3.030 3.100 2.810 2.930 41,849 -0.22(-6.98%)
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.