• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.760 -0.050 (-2.76%)
    Streaming Delayed Price Updated: 3:59 PM EST, Dec 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 31, 2025 1.800 1.840 1.700 1.760 48,558 -0.05(-2.76%)
    Dec 30, 2025 1.810 1.910 1.710 1.810 72,451 +0.05(+2.84%)
    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 38,849 +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%)
    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.
    © 2025 FinancialContent. All rights reserved.