Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Carbon Revolution Public Limited Company - Ordinary Shares (NQ: CREV ) 4.400 -0.180 (-3.93%) Streaming Delayed Price Updated: 11:33 AM EDT, Oct 1, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 5.860 6.120 5.860 5.870 4,537 -0.14(-2.30%) Aug 30, 2024 5.780 6.008 5.780 6.008 2,615 +0.24(+4.13%) Aug 29, 2024 5.990 6.000 5.680 5.770 6,392 -0.18(-3.02%) Aug 28, 2024 6.250 6.761 5.760 5.950 9,539 -0.16(-2.62%) Aug 27, 2024 6.660 6.680 6.060 6.110 23,825 -0.39(-6.00%) Aug 26, 2024 6.620 6.980 6.470 6.500 27,444 -0.01(-0.15%) Aug 23, 2024 6.700 6.979 6.460 6.510 18,588 -0.38(-5.52%) Aug 22, 2024 7.000 7.050 6.550 6.890 18,372 -0.13(-1.82%) Aug 21, 2024 6.080 7.240 6.080 7.018 28,127 +0.86(+13.93%) Aug 20, 2024 6.800 7.070 6.000 6.160 48,976 -0.69(-10.07%) Aug 19, 2024 7.180 7.180 6.700 6.850 60,256 +0.07(+1.03%) Aug 16, 2024 6.930 7.330 6.740 6.780 10,043 +0.08(+1.19%) Aug 15, 2024 8.010 8.010 6.510 6.700 52,348 -1.10(-14.10%) Aug 14, 2024 7.700 9.770 7.700 7.800 138,178 +0.02(+0.26%) Aug 13, 2024 6.510 8.000 6.510 7.780 58,017 +1.26(+19.37%) Aug 12, 2024 6.320 6.740 6.060 6.518 17,047 +0.37(+5.98%) Aug 09, 2024 6.000 6.540 5.830 6.150 43,571 +0.17(+2.84%) Aug 08, 2024 6.100 6.100 5.612 5.980 15,082 +0.06(+1.10%) Aug 07, 2024 6.440 6.440 5.730 5.915 14,010 -0.41(-6.55%) Aug 06, 2024 6.110 6.500 6.110 6.330 9,486 +0.16(+2.59%) Aug 05, 2024 6.660 6.900 6.000 6.170 26,439 -1.23(-16.62%) Aug 02, 2024 8.470 8.960 7.300 7.400 49,366 -1.60(-17.78%) 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.
