Carbon Revolution Public Limited Company - Ordinary Shares (CREV)
5.5400
+0.2400 (4.53%)
NASDAQ · Last Trade: Oct 24th, 3:58 PM EDT
Historical Prices For Carbon Revolution Public Limited Company - Ordinary Shares (CREV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.89 | 5.47 | 4.89 | 5.30 | 48,588 | 5.30 |
| 10/22/2025 | 4.75 | 5.50 | 4.71 | 5.15 | 152,117 | 5.15 |
| 10/21/2025 | 5.28 | 5.28 | 4.87 | 5.08 | 88,214 | 5.08 |
| 10/20/2025 | 4.76 | 5.26 | 4.76 | 5.25 | 283,784 | 5.25 |
| 10/17/2025 | 4.50 | 5.64 | 4.37 | 5.34 | 26,218,244 | 5.34 |
| 10/16/2025 | 3.83 | 3.83 | 3.60 | 3.73 | 245,302 | 3.73 |
| 10/15/2025 | 3.80 | 4.03 | 3.56 | 3.90 | 43,224 | 3.90 |
| 10/14/2025 | 3.94 | 3.94 | 3.72 | 3.80 | 24,100 | 3.80 |
| 10/13/2025 | 4.11 | 4.20 | 3.78 | 3.81 | 19,804 | 3.81 |
| 10/10/2025 | 4.05 | 4.21 | 3.91 | 4.21 | 43,063 | 4.21 |
| 10/09/2025 | 4.21 | 4.32 | 4.15 | 4.26 | 20,783 | 4.26 |
| 10/08/2025 | 4.21 | 4.38 | 4.15 | 4.20 | 16,252 | 4.20 |
| 10/07/2025 | 4.39 | 4.40 | 4.17 | 4.19 | 4,419 | 4.19 |
| 10/06/2025 | 4.30 | 4.33 | 4.10 | 4.14 | 14,152 | 4.14 |
| 10/03/2025 | 4.36 | 4.44 | 4.19 | 4.25 | 9,052 | 4.25 |
| 10/02/2025 | 4.13 | 4.29 | 4.13 | 4.29 | 8,181 | 4.29 |
| 10/01/2025 | 4.10 | 4.22 | 4.10 | 4.17 | 6,189 | 4.17 |
| 9/30/2025 | 4.20 | 4.44 | 4.13 | 4.13 | 17,656 | 4.13 |
| 9/29/2025 | 4.10 | 4.34 | 3.99 | 4.18 | 11,766 | 4.18 |
| 9/26/2025 | 4.32 | 4.32 | 4.07 | 4.07 | 12,814 | 4.07 |
| 9/25/2025 | 4.23 | 4.31 | 4.19 | 4.21 | 11,714 | 4.21 |
| 9/24/2025 | 4.48 | 4.66 | 4.05 | 4.23 | 32,141 | 4.23 |
| 9/23/2025 | 4.40 | 4.94 | 4.28 | 4.71 | 162,172 | 4.71 |
| 9/22/2025 | 4.01 | 4.35 | 3.94 | 4.33 | 45,885 | 4.33 |
| 9/19/2025 | 4.19 | 4.26 | 4.00 | 4.01 | 13,468 | 4.01 |
| 9/18/2025 | 4.12 | 4.32 | 4.12 | 4.27 | 17,836 | 4.27 |
| 9/17/2025 | 4.01 | 4.23 | 4.01 | 4.16 | 3,240 | 4.16 |
| 9/16/2025 | 3.92 | 4.30 | 3.92 | 4.23 | 20,087 | 4.23 |
| 9/15/2025 | 4.20 | 4.20 | 4.04 | 4.15 | 13,658 | 4.15 |
| 9/12/2025 | 4.09 | 4.26 | 4.05 | 4.05 | 23,671 | 4.05 |
| 9/11/2025 | 4.11 | 4.32 | 4.09 | 4.17 | 14,446 | 4.17 |
| 9/10/2025 | 4.00 | 4.16 | 4.00 | 4.12 | 8,356 | 4.12 |
| 9/09/2025 | 4.13 | 4.26 | 3.90 | 4.03 | 16,884 | 4.03 |
| 9/08/2025 | 4.10 | 4.30 | 4.00 | 4.05 | 25,339 | 4.05 |
| 9/05/2025 | 4.27 | 4.51 | 4.01 | 4.23 | 73,633 | 4.23 |
| 9/04/2025 | 3.99 | 5.02 | 3.89 | 4.27 | 215,356 | 4.27 |
| 9/03/2025 | 3.89 | 4.24 | 3.72 | 4.08 | 18,104 | 4.08 |
| 9/02/2025 | 4.18 | 4.25 | 3.99 | 4.00 | 5,385 | 4.00 |
| 8/29/2025 | 4.21 | 4.34 | 4.19 | 4.29 | 4,508 | 4.29 |
| 8/28/2025 | 4.34 | 4.42 | 4.09 | 4.16 | 13,139 | 4.16 |
| 8/27/2025 | 4.24 | 4.66 | 4.20 | 4.20 | 25,260 | 4.20 |
| 8/26/2025 | 4.36 | 4.42 | 4.24 | 4.24 | 12,537 | 4.24 |
| 8/25/2025 | 4.33 | 4.50 | 4.21 | 4.36 | 27,352 | 4.36 |
| 8/22/2025 | 4.04 | 4.45 | 4.04 | 4.34 | 23,814 | 4.34 |
| 8/21/2025 | 4.11 | 4.43 | 4.11 | 4.36 | 11,462 | 4.36 |
| 8/20/2025 | 4.26 | 4.50 | 4.11 | 4.13 | 25,501 | 4.13 |
| 8/19/2025 | 4.30 | 4.55 | 4.28 | 4.28 | 29,818 | 4.28 |
| 8/18/2025 | 4.44 | 4.64 | 4.37 | 4.40 | 21,625 | 4.40 |
| 8/15/2025 | 4.68 | 4.80 | 4.19 | 4.61 | 56,069 | 4.61 |
| 8/14/2025 | 4.75 | 4.75 | 4.24 | 4.49 | 58,866 | 4.49 |
| 8/13/2025 | 4.61 | 4.96 | 4.61 | 4.80 | 48,844 | 4.80 |
| 8/12/2025 | 4.91 | 4.92 | 4.45 | 4.61 | 69,161 | 4.61 |
| 8/11/2025 | 4.96 | 5.29 | 4.77 | 4.95 | 56,317 | 4.95 |
| 8/08/2025 | 4.48 | 5.77 | 4.11 | 4.99 | 344,290 | 4.99 |
| 8/07/2025 | 4.59 | 5.09 | 4.44 | 4.52 | 143,774 | 4.52 |
| 8/06/2025 | 4.16 | 5.11 | 4.16 | 4.64 | 90,599 | 4.64 |
| 8/05/2025 | 3.88 | 4.38 | 3.88 | 4.23 | 61,372 | 4.23 |
| 8/04/2025 | 3.51 | 4.01 | 3.50 | 3.99 | 120,607 | 3.99 |
| 8/01/2025 | 3.81 | 4.00 | 3.28 | 3.67 | 55,702 | 3.67 |
| 7/31/2025 | 3.92 | 4.26 | 3.60 | 3.81 | 338,468 | 3.81 |
| 7/30/2025 | 4.49 | 4.49 | 3.70 | 3.70 | 127,217 | 3.70 |
| 7/29/2025 | 4.39 | 4.90 | 4.30 | 4.80 | 252,330 | 4.80 |
| 7/28/2025 | 4.70 | 5.42 | 4.65 | 5.42 | 3,865,244 | 5.42 |
| 7/25/2025 | 3.45 | 5.50 | 3.41 | 4.91 | 2,940,015 | 4.91 |
| 7/24/2025 | 3.85 | 3.96 | 3.14 | 3.45 | 60,624 | 3.45 |