Skip to main content

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

6.300 +0.020 (+0.32%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.