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 )

6.008 +0.238 (+4.13%)
Streaming Delayed Price Updated: 2:57 PM EDT, Aug 30, 2024 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 (%)
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%)
Aug 01, 2024 8.630 9.420 8.000 9.000 215,532 +0.49(+5.76%)
Jul 31, 2024 8.410 9.000 8.200 8.510 56,608 -0.09(-1.05%)
Jul 30, 2024 8.160 9.030 8.160 8.600 122,407 -0.40(-4.44%)
Jul 29, 2024 8.410 9.340 7.910 9.000 345,231 -0.05(-0.55%)
Jul 26, 2024 10.26 10.38 8.155 9.050 8,059,694 +2.88(+46.68%)
Jul 25, 2024 6.600 6.890 5.250 6.170 82,169 -0.15(-2.37%)
Jul 24, 2024 6.140 14.19 6.020 6.320 639,407 +0.10(+1.61%)
Jul 23, 2024 6.200 6.350 6.200 6.220 2,669 +0.09(+1.47%)
Jul 22, 2024 6.190 6.200 6.130 6.130 2,642 +0.09(+1.41%)
Jul 19, 2024 6.200 6.210 6.000 6.045 5,040 -0.16(-2.51%)
Jul 18, 2024 6.153 6.200 6.153 6.200 1,390 +0.05(+0.81%)
Jul 17, 2024 6.150 6.500 6.150 6.150 3,604 -0.13(-2.07%)
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%)
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.