Carbon Revolution Public Limited Company (CREV)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 10.16 | 11.06 | 10.16 | 10.97 | 10.97 | 8,600 |
| May 09, 2024 | 11.31 | 11.31 | 10.00 | 10.43 | 10.43 | 11,300 |
| May 08, 2024 | 12.00 | 12.00 | 11.46 | 11.51 | 11.51 | 2,300 |
| May 07, 2024 | 12.89 | 12.89 | 12.26 | 12.38 | 12.38 | 1,400 |
| May 06, 2024 | 11.75 | 13.18 | 11.75 | 13.08 | 13.08 | 2,200 |
| May 03, 2024 | 11.77 | 13.08 | 11.77 | 13.08 | 13.08 | 2,000 |
| May 02, 2024 | 13.23 | 14.10 | 12.57 | 12.67 | 12.67 | 6,700 |
| May 01, 2024 | 13.37 | 14.55 | 13.10 | 13.50 | 13.50 | 6,200 |
| Apr 30, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 800 |
| Apr 29, 2024 | 14.01 | 14.44 | 14.01 | 14.12 | 14.12 | 1,400 |
| Apr 26, 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 1,000 |
| Apr 25, 2024 | 14.20 | 14.55 | 13.80 | 14.05 | 14.05 | 5,200 |
| Apr 24, 2024 | 14.06 | 14.55 | 13.98 | 14.55 | 14.55 | 5,300 |
| Apr 23, 2024 | 14.39 | 14.39 | 13.70 | 14.00 | 14.00 | 2,100 |
| Apr 22, 2024 | 13.50 | 15.00 | 13.50 | 14.39 | 14.39 | 3,100 |
| Apr 19, 2024 | 13.23 | 14.81 | 13.23 | 14.21 | 14.21 | 5,200 |
| Apr 18, 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 900 |
| Apr 17, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 400 |
| Apr 16, 2024 | 14.10 | 14.89 | 14.10 | 14.89 | 14.89 | 1,100 |
| Apr 15, 2024 | 13.80 | 15.84 | 13.73 | 15.50 | 15.50 | 3,500 |
| Apr 12, 2024 | 13.42 | 14.52 | 13.20 | 13.60 | 13.60 | 4,300 |
| Apr 11, 2024 | 15.40 | 16.53 | 15.00 | 15.00 | 15.00 | 3,800 |
| Apr 10, 2024 | 14.07 | 14.10 | 13.74 | 14.03 | 14.03 | 4,000 |
| Apr 09, 2024 | 16.20 | 16.20 | 14.75 | 15.01 | 15.01 | 5,700 |
| Apr 08, 2024 | 16.47 | 17.15 | 16.47 | 17.15 | 17.15 | 3,900 |
| Apr 05, 2024 | 16.00 | 16.29 | 15.50 | 16.01 | 16.01 | 2,000 |
| Apr 04, 2024 | 14.61 | 15.00 | 14.61 | 15.00 | 15.00 | 1,400 |
| Apr 03, 2024 | 13.70 | 16.50 | 13.70 | 15.10 | 15.10 | 10,900 |
| Apr 02, 2024 | 15.61 | 16.11 | 15.61 | 16.11 | 16.11 | 1,300 |
| Apr 01, 2024 | 16.70 | 16.70 | 15.65 | 15.81 | 15.81 | 2,900 |
| Mar 28, 2024 | 15.00 | 16.58 | 15.00 | 16.43 | 16.43 | 15,100 |
| Mar 27, 2024 | 15.50 | 16.55 | 14.91 | 14.91 | 14.91 | 3,500 |
| Mar 26, 2024 | 17.68 | 17.68 | 16.25 | 16.35 | 16.35 | 2,900 |
| Mar 25, 2024 | 18.30 | 18.81 | 16.00 | 16.24 | 16.24 | 4,700 |
| Mar 22, 2024 | 18.30 | 19.30 | 18.30 | 18.70 | 18.70 | 2,900 |
| Mar 21, 2024 | 19.50 | 19.50 | 17.66 | 18.00 | 18.00 | 5,200 |
| Mar 20, 2024 | 19.41 | 19.41 | 17.58 | 18.22 | 18.22 | 4,000 |
| Mar 19, 2024 | 21.01 | 21.99 | 20.00 | 20.00 | 20.00 | 12,600 |
| Mar 18, 2024 | 17.15 | 22.34 | 17.15 | 21.00 | 21.00 | 28,000 |
| Mar 15, 2024 | 16.77 | 17.15 | 16.23 | 16.70 | 16.70 | 5,500 |
| Mar 14, 2024 | 14.31 | 15.75 | 14.18 | 15.20 | 15.20 | 4,800 |
| Mar 13, 2024 | 13.83 | 16.01 | 13.83 | 14.18 | 14.18 | 8,700 |
| Mar 12, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,400 |
| Mar 11, 2024 | 14.17 | 14.17 | 12.76 | 14.17 | 14.17 | 3,300 |
| Mar 08, 2024 | 13.18 | 14.00 | 13.15 | 13.21 | 13.21 | 4,100 |
| Mar 07, 2024 | 13.20 | 15.50 | 12.89 | 14.04 | 14.04 | 13,600 |
| Mar 06, 2024 | 10.51 | 16.68 | 10.50 | 13.88 | 13.88 | 53,300 |
| Mar 05, 2024 | 10.00 | 10.52 | 10.00 | 10.52 | 10.52 | 1,000 |
| Mar 04, 2024 | 9.87 | 10.50 | 9.87 | 10.15 | 10.15 | 2,900 |
| Mar 01, 2024 | 9.25 | 9.87 | 9.25 | 9.87 | 9.87 | 1,400 |
| Feb 29, 2024 | 8.90 | 9.97 | 8.90 | 9.97 | 9.97 | 5,700 |
| Feb 28, 2024 | 9.80 | 10.25 | 8.90 | 9.60 | 9.60 | 6,900 |
| Feb 27, 2024 | 10.55 | 12.38 | 9.99 | 10.80 | 10.80 | 5,400 |
| Feb 26, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,200 |
| Feb 23, 2024 | 11.11 | 11.69 | 10.95 | 11.69 | 11.69 | 1,900 |
| Feb 22, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1,600 |
| Feb 21, 2024 | 12.29 | 14.78 | 11.55 | 12.32 | 12.32 | 8,800 |
| Feb 20, 2024 | 11.01 | 11.85 | 11.01 | 11.55 | 11.55 | 2,100 |
| Feb 16, 2024 | 12.09 | 12.09 | 10.88 | 11.18 | 11.18 | 4,300 |
| Feb 15, 2024 | 11.10 | 11.49 | 11.06 | 11.08 | 11.08 | 5,600 |
| Feb 14, 2024 | 12.80 | 12.81 | 11.21 | 11.21 | 11.21 | 12,900 |
| Feb 13, 2024 | 13.66 | 13.66 | 10.60 | 12.81 | 12.81 | 22,200 |
| Feb 12, 2024 | 16.06 | 16.30 | 16.06 | 16.06 | 16.06 | 1,900 |
| Feb 09, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 500 |
| Feb 08, 2024 | 16.80 | 16.94 | 16.80 | 16.80 | 16.80 | 2,700 |
| Feb 07, 2024 | 17.53 | 17.92 | 17.04 | 17.26 | 17.26 | 2,700 |
| Feb 06, 2024 | 18.53 | 19.50 | 17.85 | 18.25 | 18.25 | 7,400 |
| Feb 05, 2024 | 19.11 | 20.59 | 18.50 | 19.30 | 19.30 | 5,100 |
| Feb 02, 2024 | 19.09 | 19.75 | 19.09 | 19.75 | 19.75 | 1,100 |
| Feb 01, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 600 |
| Jan 31, 2024 | 19.18 | 20.85 | 19.16 | 20.68 | 20.68 | 1,900 |
| Jan 30, 2024 | 19.71 | 20.33 | 19.70 | 19.70 | 19.70 | 1,300 |
| Jan 29, 2024 | 19.13 | 21.03 | 19.13 | 20.14 | 20.14 | 2,200 |
| Jan 26, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 900 |
| Jan 25, 2024 | 20.66 | 20.87 | 20.50 | 20.63 | 20.63 | 2,700 |
| Jan 24, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1,700 |
| Jan 23, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1,300 |
| Jan 22, 2024 | 22.91 | 23.98 | 22.45 | 22.65 | 22.65 | 2,300 |
| Jan 19, 2024 | 23.81 | 23.98 | 23.50 | 23.50 | 23.50 | 2,100 |
| Jan 18, 2024 | 23.99 | 23.99 | 23.00 | 23.00 | 23.00 | 1,800 |
| Jan 17, 2024 | 24.77 | 24.77 | 24.25 | 24.25 | 24.25 | 2,900 |
| Jan 16, 2024 | 24.81 | 27.28 | 24.75 | 25.00 | 25.00 | 3,500 |
| Jan 12, 2024 | 26.80 | 26.80 | 24.55 | 24.75 | 24.75 | 8,400 |
| Jan 11, 2024 | 30.72 | 30.72 | 26.50 | 28.61 | 28.61 | 8,600 |
| Jan 10, 2024 | 33.00 | 33.00 | 31.22 | 31.75 | 31.75 | 19,900 |
| Jan 09, 2024 | 33.00 | 33.99 | 32.00 | 32.01 | 32.01 | 24,700 |
| Jan 08, 2024 | 29.10 | 33.99 | 28.60 | 32.70 | 32.70 | 60,400 |
| Jan 05, 2024 | 25.10 | 31.85 | 24.20 | 27.85 | 27.85 | 73,100 |
| Jan 04, 2024 | 24.99 | 25.80 | 24.45 | 25.65 | 25.65 | 10,100 |
| Jan 03, 2024 | 27.00 | 28.39 | 23.50 | 25.99 | 25.99 | 137,300 |
| Jan 02, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 |
| Dec 29, 2023 | 26.32 | 26.32 | 23.00 | 23.03 | 23.03 | 4,100 |
| Dec 28, 2023 | 25.90 | 26.57 | 25.30 | 26.03 | 26.03 | 5,000 |
| Dec 27, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 700 |
| Dec 26, 2023 | 27.00 | 27.09 | 26.30 | 27.09 | 27.09 | 1,700 |
| Dec 22, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1,600 |
| Dec 21, 2023 | 27.13 | 28.00 | 26.55 | 28.00 | 28.00 | 2,600 |
| Dec 20, 2023 | 28.30 | 28.30 | 25.01 | 27.45 | 27.45 | 4,200 |
| Dec 19, 2023 | 28.95 | 28.95 | 28.52 | 28.52 | 28.52 | 3,100 |
| Dec 18, 2023 | 28.67 | 29.22 | 28.67 | 28.67 | 28.67 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.