Get the Stockscreener App
2.8905
8.24%
-0.2595
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 May 09, 2025, is $2.8905.
- 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 $2.8905 now.
- The 52-week high stock price for CREV is $14.19, representing a 390.92% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for CREV is $2.00, indicating a -30.81% decrease from the current share price, occurred on December 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $3.17 | $2.87 | $0.2993 | 6,723.0 | -8.24% |
| May 08, 2025 | $3.22 | $2.86 | $0.363 | 23,759.0 | +10.14% |
| May 07, 2025 | $3.03 | $2.78 | $0.25 | 19,821.0 | +2.51% |
| May 06, 2025 | $3.17 | $2.79 | $0.3807 | 20,150.0 | -10.00% |
| May 05, 2025 | $3.83 | $3.01 | $0.82 | 28,698.0 | -10.66% |
| May 02, 2025 | $4.70 | $3.40 | $1.30 | 145,633.0 | +4.84% |
| May 01, 2025 | $3.45 | $3.26 | $0.1902 | 4,821.0 | -4.34% |
| Apr 30, 2025 | $3.46 | $2.94 | $0.52 | 32,524.0 | +4.37% |
| Apr 29, 2025 | $3.45 | $2.88 | $0.57 | 89,692.0 | +8.33% |
| Apr 28, 2025 | $3.38 | $2.86 | $0.52 | 45,744.0 | +0.00% |
| Apr 25, 2025 | $3.17 | $2.85 | $0.3228 | 93,250.0 | +3.73% |
| Apr 24, 2025 | $3.16 | $2.86 | $0.2999 | 49,887.0 | -3.28% |
| Apr 23, 2025 | $3.44 | $3.05 | $0.395 | 23,268.0 | -3.17% |
| Apr 22, 2025 | $3.17 | $2.84 | $0.3296 | 10,641.0 | +9.00% |
| Apr 21, 2025 | $3.28 | $2.80 | $0.48 | 3,795.0 | -10.53% |
| Apr 17, 2025 | $3.23 | $2.90 | $0.33 | 4,287.0 | +11.00% |
| Apr 16, 2025 | $3.13 | $2.85 | $0.2762 | 12,367.0 | -3.00% |
| Apr 15, 2025 | $3.24 | $3.00 | $0.2427 | 6,630.0 | -2.60% |
| Apr 14, 2025 | $3.25 | $2.75 | $0.50 | 30,410.0 | +10.00% |
| Apr 11, 2025 | $2.85 | $2.59 | $0.26 | 27,852.0 | +6.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.70 | $2.78 | $1.92 | 256,328.0 | -16.46% |
| Apr, 2025 | $3.46 | $2.15 | $1.31 | 805,867.0 | +30.57% |
| Mar, 2025 | $3.45 | $2.64 | $0.81 | 287,991.0 | -16.14% |
| Feb, 2025 | $4.41 | $3.11 | $1.30 | 941,968.0 | -16.84% |
| Jan, 2025 | $8.29 | $3.10 | $5.19 | 6,110,014.0 | -51.65% |
Carbon Revolution Public Ltd Co Stock (CREV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.75 | $2.00 | $10.75 | 31,468,798.0 | +202.54% |
| Nov, 2024 | $4.53 | $2.52 | $2.01 | 1,095,181.0 | -18.10% |
| Oct, 2024 | $4.91 | $3.29 | $1.62 | 303,702.0 | -26.42% |
| Sep, 2024 | $6.12 | $4.02 | $2.10 | 672,030.0 | -23.77% |
| 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% |
1.54%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):