Get the Stockscreener App
5.07
1.48%
0.0738
After Hours:
5.07
Carbon Revolution Public Ltd Co Stock (CREV) Price History
The historical daily chart and data for Carbon Revolution Public Ltd Co stock (CREV), show that the latest closing stock price as of September 18, 2024, is $5.07.
- Carbon Revolution Public Ltd Co all-time high stock price is $82.32, occurred on November 08, 2023.
- The lowest Carbon Revolution Public Ltd Co stock price recorded was $0.00 on December 27, 2023. Since then, Carbon Revolution Public Ltd Co's stock price has risen over to $5.07 now.
- The 52-week high stock price for CREV is $82.32, representing a 1,524% increase from the current share price, occurred on November 08, 2023.
- The 52-week low stock price for CREV is $4.32, indicating a -14.79% decrease from the current share price, occurred on September 11, 2024.
The table below shows more information about CREV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2024 | $5.07 | $5.00 | $0.07 | 2,521.0 | +1.48% |
| Sep 17, 2024 | $5.06 | $4.87 | $0.19 | 1,363.0 | +1.55% |
| Sep 16, 2024 | $5.35 | $4.68 | $0.67 | 4,350.0 | -6.11% |
| Sep 13, 2024 | $5.29 | $4.86 | $0.43 | 5,138.0 | +8.26% |
| Sep 12, 2024 | $4.96 | $4.69 | $0.27 | 7,264.0 | +4.09% |
| Sep 11, 2024 | $5.51 | $4.32 | $1.19 | 24,474.0 | -13.55% |
| Sep 10, 2024 | $5.85 | $5.30 | $0.5514 | 5,412.0 | -4.12% |
| Sep 09, 2024 | $5.73 | $5.38 | $0.35 | 8,892.0 | +1.81% |
| Sep 06, 2024 | $5.84 | $5.51 | $0.3257 | 9,010.0 | -6.22% |
| Sep 05, 2024 | $5.90 | $5.84 | $0.0614 | 8,677.0 | +1.65% |
| Sep 04, 2024 | $5.95 | $5.68 | $0.27 | 9,550.0 | -1.53% |
| Sep 03, 2024 | $6.12 | $5.86 | $0.26 | 4,517.0 | -2.30% |
| Aug 30, 2024 | $6.01 | $5.78 | $0.2283 | 2,605.0 | +4.13% |
| Aug 29, 2024 | $6.00 | $5.68 | $0.32 | 6,391.0 | -3.02% |
| Aug 28, 2024 | $6.76 | $5.76 | $1.00 | 9,536.0 | -2.62% |
| Aug 27, 2024 | $6.68 | $6.06 | $0.62 | 23,784.0 | -6.00% |
| Aug 26, 2024 | $6.98 | $6.47 | $0.51 | 27,379.0 | -0.15% |
| Aug 23, 2024 | $6.98 | $6.46 | $0.5189 | 18,587.0 | -5.52% |
| Aug 22, 2024 | $7.05 | $6.55 | $0.4998 | 18,372.0 | -1.82% |
| Aug 21, 2024 | $7.24 | $6.08 | $1.16 | 27,948.0 | +13.93% |
| Aug 20, 2024 | $7.07 | $6.00 | $1.07 | 48,962.0 | -10.07% |
Carbon Revolution Public Ltd Co Stock (CREV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carbon Revolution Public Ltd Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CREV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carbon Revolution Public Ltd Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carbon Revolution Public Ltd Co Stock (CREV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $6.12 | $4.32 | $1.80 | 93,689.0 | -15.62% |
| Aug, 2024 | $9.77 | $5.61 | $4.16 | 888,824.0 | -29.40% |
| Jul, 2024 | $14.19 | $5.25 | $8.94 | 9,333,238.0 | +21.05% |
| Jun, 2024 | $9.06 | $6.30 | $2.76 | 78,921.0 | -21.89% |
| May, 2024 | $14.55 | $8.40 | $6.15 | 99,091.0 | -36.26% |
| Apr, 2024 | $17.15 | $13.20 | $3.95 | 68,070.0 | -14.06% |
| Mar, 2024 | $22.34 | $9.25 | $13.09 | 177,691.0 | +64.79% |
| Feb, 2024 | $20.59 | $8.90 | $11.69 | 99,452.0 | -51.79% |
| Jan, 2024 | $33.99 | $19.13 | $14.86 | 365,313.0 | -10.22% |
Carbon Revolution Public Ltd Co Stock (CREV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.69 | $23.00 | $21.69 | 186,820.0 | -32.21% |
| Nov, 2023 | $82.32 | $25.70 | $56.62 | 519,196.0 | +0.00% |
1.32%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):