ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Carbon Revolution Public Limited Company - Ordinary Shares (NQ:CREV)

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.380 2.428 1.750 1.760 259,166 -0.77(-30.43%)
Dec 26, 2025 2.050 2.899 1.930 2.530 1,462,649 +0.54(+27.46%)
Dec 24, 2025 1.689 2.200 1.680 1.985 771,753 +0.40(+24.84%)
Dec 23, 2025 1.700 1.696 1.570 1.590 18,217 -0.09(-5.36%)
Dec 22, 2025 1.640 1.768 1.620 1.680 25,759 +0.02(+1.20%)
Dec 19, 2025 1.690 1.730 1.660 1.660 15,917 -0.03(-1.78%)
Dec 18, 2025 1.670 1.710 1.650 1.690 17,476 -0.01(-0.59%)
Dec 17, 2025 1.780 1.780 1.700 1.700 16,134 -0.12(-6.59%)
Dec 16, 2025 1.800 1.862 1.750 1.820 19,677 +0.01(+0.40%)
Dec 15, 2025 1.880 1.920 1.800 1.813 20,518 -0.07(-3.58%)
Dec 12, 2025 1.790 1.940 1.760 1.880 44,174 -0.04(-2.08%)
Dec 11, 2025 1.720 2.000 1.650 1.920 172,451 -0.16(-7.69%)
Dec 10, 2025 2.150 2.250 2.033 2.080 1,645,126 -0.10(-4.59%)
Dec 09, 2025 2.050 2.240 1.850 2.180 56,558 +0.20(+10.10%)
Dec 08, 2025 1.790 2.030 1.775 1.980 38,128 +0.23(+13.14%)
Dec 05, 2025 1.799 1.876 1.750 1.750 16,791 -0.05(-2.78%)
Dec 04, 2025 1.770 1.840 1.726 1.800 20,122 +0.05(+2.86%)
Dec 03, 2025 1.720 1.750 1.665 1.750 7,232 +0.05(+2.94%)
Dec 02, 2025 1.640 1.774 1.640 1.700 14,394 +0.01(+0.59%)
Dec 01, 2025 1.890 1.933 1.650 1.690 55,510 -0.20(-10.58%)
Nov 28, 2025 1.750 2.080 1.732 1.890 70,734 +0.11(+6.18%)
Nov 26, 2025 1.680 1.910 1.680 1.780 106,305 +0.05(+2.89%)
Nov 25, 2025 1.540 1.800 1.540 1.730 26,019 +0.16(+10.19%)
Nov 24, 2025 1.530 1.615 1.530 1.570 13,331 +0.01(+0.64%)
Nov 21, 2025 1.500 1.572 1.475 1.560 14,994 +0.03(+1.96%)
Nov 20, 2025 1.770 1.835 1.530 1.530 39,726 -0.25(-14.04%)
Nov 19, 2025 1.740 1.840 1.690 1.780 58,492 -0.07(-3.78%)
Nov 18, 2025 2.560 2.560 1.750 1.850 145,366 -0.81(-30.45%)
Nov 17, 2025 2.750 2.821 2.550 2.660 29,724 -0.06(-2.21%)
Nov 14, 2025 2.590 2.720 2.330 2.720 31,546 +0.13(+5.02%)
Nov 13, 2025 2.650 2.730 2.570 2.590 20,170 -0.16(-5.82%)
Nov 12, 2025 2.800 2.802 2.710 2.750 13,698 -0.01(-0.36%)
Nov 11, 2025 2.620 2.810 2.260 2.760 236,651 -0.10(-3.50%)
Nov 10, 2025 3.810 4.020 2.750 2.860 171,892 -1.14(-28.50%)
Nov 07, 2025 4.030 4.330 3.770 4.000 93,436 -0.07(-1.72%)
Nov 06, 2025 4.400 4.400 4.009 4.070 44,215 -0.40(-8.95%)
Nov 05, 2025 4.220 4.581 4.200 4.470 28,074 +0.25(+5.92%)
Nov 04, 2025 4.180 4.370 4.140 4.220 45,928 -0.17(-3.87%)
Nov 03, 2025 4.640 4.695 4.110 4.390 64,285 -0.28(-6.00%)
Oct 31, 2025 4.910 5.130 4.160 4.670 100,921 -0.15(-3.11%)
Oct 30, 2025 6.410 6.525 4.810 4.820 273,317 -1.68(-25.85%)
Oct 29, 2025 6.920 7.240 6.140 6.500 159,686 -0.23(-3.42%)
Oct 28, 2025 5.300 7.230 5.300 6.730 331,678 +1.23(+22.36%)
Oct 27, 2025 5.150 5.615 5.120 5.500 53,595 -0.02(-0.36%)
Oct 24, 2025 5.140 5.580 5.050 5.520 72,806 +0.22(+4.15%)
Oct 23, 2025 4.890 5.470 4.890 5.300 48,588 +0.15(+2.91%)
Oct 22, 2025 4.750 5.500 4.710 5.150 152,117 +0.07(+1.38%)
Oct 21, 2025 5.280 5.280 4.870 5.080 88,214 -0.17(-3.24%)
Oct 20, 2025 4.760 5.260 4.760 5.250 283,784 -0.09(-1.69%)
Oct 17, 2025 4.500 5.640 4.370 5.340 26,218,244 +1.61(+43.36%)
Oct 16, 2025 3.830 3.832 3.600 3.725 245,302 -0.17(-4.49%)
Oct 15, 2025 3.800 4.030 3.560 3.900 43,224 +0.10(+2.63%)
Oct 14, 2025 3.940 3.940 3.720 3.800 24,100 -0.01(-0.26%)
Oct 13, 2025 4.110 4.200 3.780 3.810 19,804 -0.40(-9.50%)
Oct 10, 2025 4.050 4.210 3.910 4.210 43,063 -0.05(-1.17%)
Oct 09, 2025 4.210 4.320 4.150 4.260 20,783 +0.06(+1.43%)
Oct 08, 2025 4.210 4.380 4.150 4.200 16,252 +0.01(+0.24%)
Oct 07, 2025 4.390 4.398 4.174 4.190 4,419 +0.05(+1.21%)
Oct 06, 2025 4.300 4.330 4.100 4.140 14,152 -0.11(-2.59%)
Oct 03, 2025 4.360 4.440 4.190 4.250 9,052 -0.04(-0.93%)
Oct 02, 2025 4.130 4.290 4.130 4.290 8,181 +0.12(+3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.