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

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

    2.990 -0.269 (-8.27%)
    Streaming Delayed Price Updated: 3:55 PM EST, Nov 15, 2024 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 (%)
    Nov 15, 2024 3.150 3.290 2.960 2.990 19,482 -0.27(-8.27%)
    Nov 14, 2024 3.300 3.300 3.100 3.260 21,475 -0.02(-0.62%)
    Nov 13, 2024 3.280 3.300 3.050 3.280 10,586 +0.03(+0.92%)
    Nov 12, 2024 3.550 3.560 3.020 3.250 16,985 -0.30(-8.35%)
    Nov 11, 2024 4.200 4.530 3.500 3.546 48,991 -0.35(-9.08%)
    Nov 08, 2024 3.480 4.230 3.230 3.900 83,425 +0.31(+8.64%)
    Nov 07, 2024 2.940 3.760 2.940 3.590 75,922 +0.39(+12.19%)
    Nov 06, 2024 3.100 3.291 2.610 3.200 718,809 -0.07(-2.14%)
    Nov 05, 2024 3.300 3.370 3.090 3.270 6,564 -0.03(-0.91%)
    Nov 04, 2024 3.190 3.370 3.160 3.300 6,199 +0.08(+2.48%)
    Nov 01, 2024 3.490 3.500 3.220 3.220 6,183 -0.15(-4.45%)
    Oct 31, 2024 3.450 3.790 3.290 3.370 49,022 -0.10(-2.88%)
    Oct 30, 2024 3.560 3.680 3.460 3.470 2,295 -0.08(-2.37%)
    Oct 29, 2024 3.690 3.700 3.550 3.554 8,848 -0.03(-0.72%)
    Oct 28, 2024 3.650 3.650 3.550 3.580 15,329 -0.09(-2.34%)
    Oct 25, 2024 3.690 3.700 3.650 3.666 4,077 +0.05(+1.26%)
    Oct 24, 2024 3.554 3.620 3.550 3.620 3,478 +0.04(+1.12%)
    Oct 23, 2024 3.640 3.640 3.580 3.580 792 +0.01(+0.25%)
    Oct 22, 2024 3.700 3.800 3.550 3.571 9,083 -0.13(-3.48%)
    Oct 21, 2024 3.500 3.840 3.500 3.700 15,207 +0.20(+5.71%)
    Oct 18, 2024 3.960 3.970 3.500 3.500 15,344 -0.19(-5.15%)
    Oct 17, 2024 3.700 3.810 3.690 3.690 6,433 +0.02(+0.68%)
    Oct 16, 2024 3.687 3.719 3.650 3.665 5,455 +0.02(+0.63%)
    Oct 15, 2024 3.680 3.730 3.510 3.642 23,319 +0.04(+1.17%)
    Oct 14, 2024 3.870 3.890 3.555 3.600 15,213 -0.32(-8.14%)
    Oct 11, 2024 3.900 4.040 3.900 3.919 7,260 +0.01(+0.23%)
    Oct 10, 2024 3.950 4.060 3.860 3.910 6,723 -0.13(-3.22%)
    Oct 09, 2024 4.220 4.220 4.030 4.040 3,907 +0.04(+1.00%)
    Oct 08, 2024 4.310 4.350 3.896 4.000 15,031 -0.33(-7.62%)
    Oct 07, 2024 4.591 4.591 4.247 4.330 8,423 -0.14(-3.13%)
    Oct 04, 2024 4.540 4.770 4.220 4.470 28,573 -0.02(-0.45%)
    Oct 03, 2024 4.550 4.750 4.450 4.490 36,027 +0.07(+1.58%)
    Oct 02, 2024 4.470 4.625 4.209 4.420 8,607 -0.05(-1.12%)
    Oct 01, 2024 4.910 4.910 4.315 4.470 16,803 -0.11(-2.40%)
    Sep 30, 2024 4.700 4.717 4.550 4.580 8,704 -0.09(-1.93%)
    Sep 27, 2024 4.840 4.860 4.570 4.670 40,591 +0.16(+3.55%)
    Sep 26, 2024 4.460 4.630 4.450 4.510 5,808 +0.05(+1.12%)
    Sep 25, 2024 4.350 4.950 4.350 4.460 16,010 +0.03(+0.68%)
    Sep 24, 2024 4.170 4.440 4.047 4.430 14,610 +0.23(+5.43%)
    Sep 23, 2024 4.210 4.300 4.160 4.202 30,998 +0.09(+2.24%)
    Sep 20, 2024 5.510 6.060 4.020 4.110 462,228 -1.01(-19.73%)
    Sep 19, 2024 5.230 5.230 4.710 5.120 7,936 +0.05(+0.99%)
    Sep 18, 2024 5.000 5.070 5.000 5.070 2,521 +0.07(+1.48%)
    Sep 17, 2024 4.870 5.060 4.870 4.996 1,593 +0.08(+1.55%)
    Sep 16, 2024 5.350 5.350 4.680 4.920 4,350 -0.32(-6.11%)
    Sep 13, 2024 4.860 5.290 4.860 5.240 5,241 +0.40(+8.26%)
    Sep 12, 2024 4.830 4.960 4.690 4.840 7,269 +0.19(+4.09%)
    Sep 11, 2024 5.380 5.510 4.320 4.650 24,523 -0.73(-13.55%)
    Sep 10, 2024 5.850 5.851 5.300 5.379 5,798 -0.23(-4.12%)
    Sep 09, 2024 5.380 5.730 5.380 5.610 8,893 +0.10(+1.81%)
    Sep 06, 2024 5.836 5.836 5.510 5.510 9,147 -0.37(-6.22%)
    Sep 05, 2024 5.900 5.900 5.839 5.875 8,727 +0.10(+1.65%)
    Sep 04, 2024 5.950 5.950 5.680 5.780 9,550 -0.09(-1.53%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.