Carbon Revolution Public Limited Ordinary Shares (CREV) Historical Stock Data

1.99 ↑0.40 (24.84%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CREV is up 0.74% a day on average. There have been 18 days where Carbon Revolution Public Limited Ordinary Shares closed green and 12 days where CREV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.69	1.99	↑$0.30 (17.53%)	1.68	2.20	771.75K
2025-12-23	1.70	1.59	↓$0.11 (-6.24%)	1.57	1.70	18.23K
2025-12-22	1.64	1.68	↑$0.04 (2.44%)	1.62	1.77	25.76K
2025-12-19	1.69	1.66	↓$0.03 (-1.78%)	1.66	1.73	15.92K
2025-12-18	1.67	1.69	↑$0.02 (1.20%)	1.65	1.71	17.58K
2025-12-17	1.78	1.70	↓$0.08 (-4.49%)	1.70	1.78	16.13K
2025-12-16	1.80	1.82	↑$0.02 (1.11%)	1.75	1.86	19.68K
2025-12-15	1.88	1.81	↓$0.07 (-3.58%)	1.80	1.92	21.55K
2025-12-12	1.79	1.88	↑$0.09 (5.03%)	1.76	1.94	44.17K
2025-12-11	1.72	1.92	↑$0.20 (11.63%)	1.65	2.00	172.53K
2025-12-10	2.15	2.08	↓$0.07 (-3.26%)	2.03	2.25	1.66M
2025-12-09	2.05	2.18	↑$0.13 (6.52%)	1.85	2.24	58.06K
2025-12-08	1.79	1.98	↑$0.19 (10.61%)	1.78	2.03	38.86K
2025-12-05	1.80	1.75	↓$0.05 (-2.71%)	1.75	1.88	16.79K
2025-12-04	1.77	1.80	↑$0.03 (1.69%)	1.73	1.84	20.65K
2025-12-03	1.72	1.75	↑$0.03 (1.74%)	1.67	1.75	7.23K
2025-12-02	1.64	1.70	↑$0.06 (3.66%)	1.64	1.77	14.39K
2025-12-01	1.89	1.69	↓$0.20 (-10.58%)	1.65	1.93	55.51K
2025-11-28	1.75	1.89	↑$0.14 (8.00%)	1.73	2.08	70.73K
2025-11-26	1.68	1.78	↑$0.10 (5.95%)	1.68	1.91	86.55K
2025-11-25	1.54	1.73	↑$0.19 (12.34%)	1.54	1.80	26.02K
2025-11-24	1.53	1.57	↑$0.04 (2.61%)	1.53	1.62	13.33K
2025-11-21	1.50	1.56	↑$0.06 (4.00%)	1.48	1.57	14.99K
2025-11-20	1.77	1.53	↓$0.24 (-13.56%)	1.53	1.83	39.92K
2025-11-19	1.74	1.78	↑$0.04 (2.30%)	1.69	1.84	58.58K
2025-11-18	2.56	1.85	↓$0.71 (-27.73%)	1.75	2.56	145.37K
2025-11-17	2.75	2.66	↓$0.09 (-3.27%)	2.55	2.82	30.59K
2025-11-14	2.59	2.72	↑$0.13 (5.02%)	2.33	2.72	31.55K
2025-11-13	2.65	2.59	↓$0.06 (-2.26%)	2.57	2.73	20.17K
2025-11-12	2.80	2.75	↓$0.05 (-1.79%)	2.71	2.80	13.73K