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)

2.780 +0.130 (+4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
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%)
Mar 03, 2025 3.150 3.166 3.080 3.150 10,654 -0.01(-0.32%)
Feb 28, 2025 3.110 3.285 3.110 3.160 11,102 -0.03(-0.94%)
Feb 27, 2025 3.520 3.620 3.160 3.190 20,192 -0.43(-11.88%)
Feb 26, 2025 3.420 3.620 3.420 3.620 4,507 +0.00(+0.00%)
Feb 25, 2025 3.650 3.650 3.500 3.620 13,100 -0.03(-0.82%)
Feb 24, 2025 3.610 3.650 3.480 3.650 20,999 -0.01(-0.27%)
Feb 21, 2025 3.550 3.790 3.500 3.660 26,381 +0.09(+2.52%)
Feb 20, 2025 3.530 3.640 3.394 3.570 32,378 +0.06(+1.62%)
Feb 19, 2025 3.720 4.410 3.430 3.513 184,932 -0.29(-7.55%)
Feb 18, 2025 3.650 3.809 3.650 3.800 10,270 +0.12(+3.26%)
Feb 14, 2025 3.580 4.000 3.580 3.680 17,227 -0.11(-2.90%)
Feb 13, 2025 3.570 3.840 3.570 3.790 9,948 +0.12(+3.27%)
Feb 12, 2025 3.770 3.790 3.500 3.670 32,887 -0.28(-7.09%)
Feb 11, 2025 3.810 3.950 3.700 3.950 8,080 -0.03(-0.75%)
Feb 10, 2025 3.820 4.000 3.703 3.980 92,519 +0.10(+2.58%)
Feb 07, 2025 4.010 4.190 3.880 3.880 229,268 -0.37(-8.71%)
Feb 06, 2025 4.060 4.340 4.032 4.250 21,441 +0.11(+2.66%)
Feb 05, 2025 4.050 4.260 3.930 4.140 45,879 +0.17(+4.28%)
Feb 04, 2025 3.660 4.030 3.660 3.970 12,884 +0.01(+0.25%)
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 and Conditions.