Carbon Revolution Public Limited Ordinary Shares (CREV) Historical Stock Data
5.24 ↑0.00 (0.00%)
As of August 28, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, CREV is down -1.61% a day on average. There have been 12 days where Carbon Revolution Public Limited Ordinary Shares closed green and 18 days where CREV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 4.86 | 5.24 | ↑$0.38 (7.82%) | 4.86 | 5.29 | 5.14K |
| 2024-09-12 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.69 | 4.96 | 7.27K |
| 2024-09-11 | 5.38 | 4.65 | ↓$0.73 (-13.57%) | 4.32 | 5.51 | 24.52K |
| 2024-09-10 | 5.85 | 5.38 | ↓$0.47 (-8.08%) | 5.30 | 5.85 | 5.81K |
| 2024-09-09 | 5.38 | 5.61 | ↑$0.23 (4.28%) | 5.38 | 5.73 | 8.89K |
| 2024-09-06 | 5.84 | 5.51 | ↓$0.33 (-5.58%) | 5.51 | 5.84 | 9.15K |
| 2024-09-05 | 5.90 | 5.88 | ↓$0.02 (-0.42%) | 5.84 | 5.90 | 8.73K |
| 2024-09-04 | 5.95 | 5.78 | ↓$0.17 (-2.86%) | 5.68 | 5.95 | 9.55K |
| 2024-09-03 | 5.86 | 5.87 | ↑$0.01 (0.17%) | 5.86 | 6.12 | 4.54K |
| 2024-08-30 | 5.78 | 6.01 | ↑$0.23 (3.95%) | 5.78 | 6.01 | 2.62K |
| 2024-08-29 | 5.99 | 5.77 | ↓$0.22 (-3.67%) | 5.68 | 6.00 | 6.39K |
| 2024-08-28 | 6.25 | 5.95 | ↓$0.30 (-4.80%) | 5.76 | 6.76 | 9.54K |
| 2024-08-27 | 6.66 | 6.11 | ↓$0.55 (-8.26%) | 6.06 | 6.68 | 23.83K |
| 2024-08-26 | 6.62 | 6.50 | ↓$0.12 (-1.81%) | 6.47 | 6.98 | 27.44K |
| 2024-08-23 | 6.70 | 6.51 | ↓$0.19 (-2.84%) | 6.46 | 6.98 | 18.59K |
| 2024-08-21 | 6.08 | 7.02 | ↑$0.94 (15.43%) | 6.08 | 7.24 | 28.13K |
| 2024-08-20 | 6.80 | 6.16 | ↓$0.64 (-9.41%) | 6.00 | 7.07 | 48.98K |
| 2024-08-19 | 7.18 | 6.85 | ↓$0.33 (-4.60%) | 6.70 | 7.18 | 60.36K |
| 2024-08-16 | 6.93 | 6.78 | ↓$0.15 (-2.16%) | 6.74 | 7.33 | 10.04K |
| 2024-08-15 | 8.01 | 6.70 | ↓$1.31 (-16.35%) | 6.51 | 8.01 | 52.35K |
| 2024-08-14 | 7.70 | 7.80 | ↑$0.10 (1.30%) | 7.70 | 9.77 | 138.25K |
| 2024-08-13 | 6.51 | 7.78 | ↑$1.27 (19.51%) | 6.51 | 8.00 | 58.02K |
| 2024-08-12 | 6.32 | 6.52 | ↑$0.20 (3.13%) | 6.06 | 6.74 | 17.24K |
| 2024-08-09 | 6.00 | 6.15 | ↑$0.15 (2.50%) | 5.83 | 6.54 | 43.57K |
| 2024-08-08 | 6.10 | 5.98 | ↓$0.12 (-1.97%) | 5.61 | 6.10 | 15.07K |
| 2024-08-07 | 6.44 | 5.92 | ↓$0.52 (-8.15%) | 5.73 | 6.44 | 14.01K |
| 2024-08-06 | 6.11 | 6.33 | ↑$0.22 (3.60%) | 6.11 | 6.50 | 9.49K |
| 2024-08-05 | 6.66 | 6.17 | ↓$0.49 (-7.36%) | 6.00 | 6.90 | 26.44K |
| 2024-08-02 | 8.47 | 7.40 | ↓$1.07 (-12.63%) | 7.30 | 8.96 | 49.37K |
| 2024-08-01 | 8.63 | 9.00 | ↑$0.37 (4.29%) | 8.00 | 9.42 | 215.53K |
Create an account or log in to view more rows.
$CREV had to buy calls
$CREV has just been halted from trading due to volatility.
$CREV has just been halted from trading due to volatility.
$CREV has just been halted from trading due to volatility.
$CREV has just been halted from trading due to volatility.
$CREV has just been halted from trading due to volatility.
$CREV has just been halted from trading due to volatility.
$CREV has just been halted from trading due to volatility.
$CREV Bullish AF ??
$CREV how long until we take off?