Carbon Revolution Public Limited Company - Ordinary Shares (CREV)
2.7300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:22 AM EDT
Historical Prices For Carbon Revolution Public Limited Company - Ordinary Shares (CREV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.88 | 3.11 | 2.73 | 2.73 | 6,689 | 2.73 |
| 4/01/2025 | 2.82 | 2.99 | 2.73 | 2.78 | 7,895 | 2.78 |
| 3/31/2025 | 2.64 | 2.89 | 2.64 | 2.65 | 7,038 | 2.65 |
| 3/28/2025 | 3.05 | 3.05 | 3.02 | 3.02 | 4,269 | 3.02 |
| 3/27/2025 | 3.19 | 3.31 | 3.05 | 3.05 | 5,469 | 3.05 |
| 3/26/2025 | 3.24 | 3.24 | 3.04 | 3.11 | 3,876 | 3.11 |
| 3/25/2025 | 3.28 | 3.29 | 3.05 | 3.19 | 6,388 | 3.19 |
| 3/24/2025 | 3.03 | 3.30 | 3.00 | 3.01 | 38,036 | 3.01 |
| 3/21/2025 | 2.79 | 3.45 | 2.72 | 2.99 | 48,125 | 2.99 |
| 3/20/2025 | 3.00 | 3.00 | 2.75 | 2.75 | 3,265 | 2.75 |
| 3/19/2025 | 2.94 | 2.94 | 2.83 | 2.93 | 3,648 | 2.93 |
| 3/18/2025 | 2.83 | 2.98 | 2.80 | 2.92 | 1,522 | 2.92 |
| 3/17/2025 | 2.77 | 3.06 | 2.72 | 2.79 | 8,755 | 2.79 |
| 3/14/2025 | 2.75 | 3.19 | 2.75 | 2.77 | 14,401 | 2.77 |
| 3/13/2025 | 3.01 | 3.32 | 2.72 | 2.76 | 75,741 | 2.76 |
| 3/12/2025 | 3.04 | 3.04 | 2.79 | 2.87 | 13,552 | 2.87 |
| 3/11/2025 | 2.82 | 2.84 | 2.72 | 2.72 | 8,335 | 2.72 |
| 3/10/2025 | 2.95 | 2.96 | 2.82 | 2.82 | 11,801 | 2.82 |
| 3/07/2025 | 2.97 | 2.97 | 2.85 | 2.95 | 9,285 | 2.95 |
| 3/06/2025 | 2.92 | 3.00 | 2.87 | 3.00 | 6,283 | 3.00 |
| 3/05/2025 | 2.84 | 3.04 | 2.84 | 2.93 | 6,114 | 2.93 |
| 3/04/2025 | 3.03 | 3.10 | 2.81 | 2.93 | 41,849 | 2.93 |
| 3/03/2025 | 3.15 | 3.17 | 3.08 | 3.15 | 10,654 | 3.15 |
| 2/28/2025 | 3.11 | 3.28 | 3.11 | 3.16 | 11,102 | 3.16 |
| 2/27/2025 | 3.52 | 3.62 | 3.16 | 3.19 | 20,192 | 3.19 |
| 2/26/2025 | 3.42 | 3.62 | 3.42 | 3.62 | 4,507 | 3.62 |
| 2/25/2025 | 3.65 | 3.65 | 3.50 | 3.62 | 13,100 | 3.62 |
| 2/24/2025 | 3.61 | 3.65 | 3.48 | 3.65 | 20,999 | 3.65 |
| 2/21/2025 | 3.55 | 3.79 | 3.50 | 3.66 | 26,381 | 3.66 |
| 2/20/2025 | 3.53 | 3.64 | 3.39 | 3.57 | 32,378 | 3.57 |
| 2/19/2025 | 3.72 | 4.41 | 3.43 | 3.51 | 184,932 | 3.51 |
| 2/18/2025 | 3.65 | 3.81 | 3.65 | 3.80 | 10,270 | 3.80 |
| 2/14/2025 | 3.58 | 4.00 | 3.58 | 3.68 | 17,227 | 3.68 |
| 2/13/2025 | 3.57 | 3.84 | 3.57 | 3.79 | 9,948 | 3.79 |
| 2/12/2025 | 3.77 | 3.79 | 3.50 | 3.67 | 32,887 | 3.67 |
| 2/11/2025 | 3.81 | 3.95 | 3.70 | 3.95 | 8,080 | 3.95 |
| 2/10/2025 | 3.82 | 4.00 | 3.70 | 3.98 | 92,519 | 3.98 |
| 2/07/2025 | 4.01 | 4.19 | 3.88 | 3.88 | 229,268 | 3.88 |
| 2/06/2025 | 4.06 | 4.34 | 4.03 | 4.25 | 21,441 | 4.25 |
| 2/05/2025 | 4.05 | 4.26 | 3.93 | 4.14 | 45,879 | 4.14 |
| 2/04/2025 | 3.66 | 4.03 | 3.66 | 3.97 | 12,884 | 3.97 |
| 2/03/2025 | 3.43 | 4.41 | 3.42 | 3.96 | 155,493 | 3.96 |
| 1/31/2025 | 3.83 | 3.91 | 3.53 | 3.80 | 51,635 | 3.80 |
| 1/30/2025 | 3.53 | 3.94 | 3.30 | 3.91 | 52,901 | 3.91 |
| 1/29/2025 | 3.94 | 4.22 | 3.10 | 3.20 | 83,190 | 3.20 |
| 1/28/2025 | 4.27 | 4.40 | 3.91 | 4.15 | 76,652 | 4.15 |
| 1/27/2025 | 3.63 | 4.95 | 3.30 | 4.71 | 285,123 | 4.71 |
| 1/24/2025 | 4.21 | 4.48 | 3.52 | 4.48 | 4,976,443 | 4.48 |
| 1/23/2025 | 4.00 | 4.00 | 3.51 | 3.68 | 23,471 | 3.68 |
| 1/22/2025 | 4.87 | 4.88 | 3.91 | 3.99 | 71,390 | 3.99 |
| 1/21/2025 | 5.04 | 5.30 | 4.74 | 4.97 | 11,498 | 4.97 |
| 1/17/2025 | 5.59 | 5.70 | 4.93 | 5.05 | 29,191 | 5.05 |
| 1/16/2025 | 5.46 | 5.70 | 5.26 | 5.50 | 6,144 | 5.50 |
| 1/15/2025 | 5.61 | 5.73 | 5.43 | 5.72 | 9,744 | 5.72 |
| 1/14/2025 | 4.80 | 5.90 | 4.80 | 5.69 | 97,916 | 5.69 |
| 1/13/2025 | 5.04 | 5.04 | 4.72 | 4.92 | 16,387 | 4.92 |
| 1/10/2025 | 5.28 | 5.36 | 5.01 | 5.06 | 68,901 | 5.06 |
| 1/08/2025 | 5.60 | 5.82 | 4.85 | 5.21 | 56,164 | 5.21 |
| 1/07/2025 | 6.19 | 6.38 | 5.44 | 5.74 | 50,772 | 5.74 |
| 1/06/2025 | 6.86 | 6.95 | 6.50 | 6.58 | 46,381 | 6.58 |
| 1/03/2025 | 7.11 | 7.23 | 6.33 | 6.50 | 93,513 | 6.50 |