Carbon Revolution Public Limited Company (CREV)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | 2,500 |
| 28 May 2024 | 10.65 | 10.65 | 10.26 | 10.27 | 10.27 | 2,600 |
| 24 May 2024 | 10.62 | 11.11 | 10.62 | 11.11 | 11.11 | 1,200 |
| 23 May 2024 | 11.20 | 11.38 | 11.00 | 11.13 | 11.13 | 3,500 |
| 22 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 21 May 2024 | 10.01 | 11.01 | 10.01 | 11.01 | 11.01 | 2,500 |
| 20 May 2024 | 10.82 | 11.86 | 10.68 | 10.72 | 10.72 | 2,000 |
| 17 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 700 |
| 16 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 8,900 |
| 15 May 2024 | 11.44 | 12.95 | 10.89 | 12.46 | 12.46 | 3,200 |
| 14 May 2024 | 11.60 | 11.60 | 10.51 | 11.47 | 11.47 | 2,000 |
| 13 May 2024 | 10.98 | 12.03 | 10.98 | 11.30 | 11.30 | 8,800 |
| 10 May 2024 | 10.16 | 11.06 | 10.16 | 10.97 | 10.97 | 8,600 |
| 09 May 2024 | 11.31 | 11.31 | 10.00 | 10.43 | 10.43 | 11,300 |
| 08 May 2024 | 12.00 | 12.00 | 11.46 | 11.51 | 11.51 | 2,300 |
| 07 May 2024 | 12.89 | 12.89 | 12.26 | 12.38 | 12.38 | 1,400 |
| 06 May 2024 | 11.75 | 13.18 | 11.75 | 13.08 | 13.08 | 2,200 |
| 03 May 2024 | 11.77 | 13.08 | 11.77 | 13.08 | 13.08 | 2,000 |
| 02 May 2024 | 13.23 | 14.10 | 12.57 | 12.67 | 12.67 | 6,700 |
| 01 May 2024 | 13.37 | 14.55 | 13.10 | 13.50 | 13.50 | 6,200 |
| 30 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 800 |
| 29 Apr 2024 | 14.01 | 14.44 | 14.01 | 14.12 | 14.12 | 1,400 |
| 26 Apr 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 1,000 |
| 25 Apr 2024 | 14.20 | 14.55 | 13.80 | 14.05 | 14.05 | 5,200 |
| 24 Apr 2024 | 14.06 | 14.55 | 13.98 | 14.55 | 14.55 | 5,300 |
| 23 Apr 2024 | 14.39 | 14.39 | 13.70 | 14.00 | 14.00 | 2,100 |
| 22 Apr 2024 | 13.50 | 15.00 | 13.50 | 14.39 | 14.39 | 3,100 |
| 19 Apr 2024 | 13.23 | 14.81 | 13.23 | 14.21 | 14.21 | 5,200 |
| 18 Apr 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 900 |
| 17 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 400 |
| 16 Apr 2024 | 14.10 | 14.89 | 14.10 | 14.89 | 14.89 | 1,100 |
| 15 Apr 2024 | 13.80 | 15.84 | 13.73 | 15.50 | 15.50 | 3,500 |
| 12 Apr 2024 | 13.42 | 14.52 | 13.20 | 13.60 | 13.60 | 4,300 |
| 11 Apr 2024 | 15.40 | 16.53 | 15.00 | 15.00 | 15.00 | 3,800 |
| 10 Apr 2024 | 14.07 | 14.10 | 13.74 | 14.03 | 14.03 | 4,000 |
| 09 Apr 2024 | 16.20 | 16.20 | 14.75 | 15.01 | 15.01 | 5,700 |
| 08 Apr 2024 | 16.47 | 17.15 | 16.47 | 17.15 | 17.15 | 3,900 |
| 05 Apr 2024 | 16.00 | 16.29 | 15.50 | 16.01 | 16.01 | 2,000 |
| 04 Apr 2024 | 14.61 | 15.00 | 14.61 | 15.00 | 15.00 | 1,400 |
| 03 Apr 2024 | 13.70 | 16.50 | 13.70 | 15.10 | 15.10 | 10,900 |
| 02 Apr 2024 | 15.61 | 16.11 | 15.61 | 16.11 | 16.11 | 1,300 |
| 01 Apr 2024 | 16.70 | 16.70 | 15.65 | 15.81 | 15.81 | 2,900 |
| 28 Mar 2024 | 15.00 | 16.58 | 15.00 | 16.43 | 16.43 | 15,100 |
| 27 Mar 2024 | 15.50 | 16.55 | 14.91 | 14.91 | 14.91 | 3,500 |
| 26 Mar 2024 | 17.68 | 17.68 | 16.25 | 16.35 | 16.35 | 2,900 |
| 25 Mar 2024 | 18.30 | 18.81 | 16.00 | 16.24 | 16.24 | 4,700 |
| 22 Mar 2024 | 18.30 | 19.30 | 18.30 | 18.70 | 18.70 | 2,900 |
| 21 Mar 2024 | 19.50 | 19.50 | 17.66 | 18.00 | 18.00 | 5,200 |
| 20 Mar 2024 | 19.41 | 19.41 | 17.58 | 18.22 | 18.22 | 4,000 |
| 19 Mar 2024 | 21.01 | 21.99 | 20.00 | 20.00 | 20.00 | 12,600 |
| 18 Mar 2024 | 17.15 | 22.34 | 17.15 | 21.00 | 21.00 | 28,000 |
| 15 Mar 2024 | 16.77 | 17.15 | 16.23 | 16.70 | 16.70 | 5,500 |
| 14 Mar 2024 | 14.31 | 15.75 | 14.18 | 15.20 | 15.20 | 4,800 |
| 13 Mar 2024 | 13.83 | 16.01 | 13.83 | 14.18 | 14.18 | 8,700 |
| 12 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,400 |
| 11 Mar 2024 | 14.17 | 14.17 | 12.76 | 14.17 | 14.17 | 3,300 |
| 08 Mar 2024 | 13.18 | 14.00 | 13.15 | 13.21 | 13.21 | 4,100 |
| 07 Mar 2024 | 13.20 | 15.50 | 12.89 | 14.04 | 14.04 | 13,600 |
| 06 Mar 2024 | 10.51 | 16.68 | 10.50 | 13.88 | 13.88 | 53,300 |
| 05 Mar 2024 | 10.00 | 10.52 | 10.00 | 10.52 | 10.52 | 1,000 |
| 04 Mar 2024 | 9.87 | 10.50 | 9.87 | 10.15 | 10.15 | 2,900 |
| 01 Mar 2024 | 9.25 | 9.87 | 9.25 | 9.87 | 9.87 | 1,400 |
| 29 Feb 2024 | 8.90 | 9.97 | 8.90 | 9.97 | 9.97 | 5,700 |
| 28 Feb 2024 | 9.80 | 10.25 | 8.90 | 9.60 | 9.60 | 6,900 |
| 27 Feb 2024 | 10.55 | 12.38 | 9.99 | 10.80 | 10.80 | 5,400 |
| 26 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,200 |
| 23 Feb 2024 | 11.11 | 11.69 | 10.95 | 11.69 | 11.69 | 1,900 |
| 22 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1,600 |
| 21 Feb 2024 | 12.29 | 14.78 | 11.55 | 12.32 | 12.32 | 8,800 |
| 20 Feb 2024 | 11.01 | 11.85 | 11.01 | 11.55 | 11.55 | 2,100 |
| 16 Feb 2024 | 12.09 | 12.09 | 10.88 | 11.18 | 11.18 | 4,300 |
| 15 Feb 2024 | 11.10 | 11.49 | 11.06 | 11.08 | 11.08 | 5,600 |
| 14 Feb 2024 | 12.80 | 12.81 | 11.21 | 11.21 | 11.21 | 12,900 |
| 13 Feb 2024 | 13.66 | 13.66 | 10.60 | 12.81 | 12.81 | 22,200 |
| 12 Feb 2024 | 16.06 | 16.30 | 16.06 | 16.06 | 16.06 | 1,900 |
| 09 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 500 |
| 08 Feb 2024 | 16.80 | 16.94 | 16.80 | 16.80 | 16.80 | 2,700 |
| 07 Feb 2024 | 17.53 | 17.92 | 17.04 | 17.26 | 17.26 | 2,700 |
| 06 Feb 2024 | 18.53 | 19.50 | 17.85 | 18.25 | 18.25 | 7,400 |
| 05 Feb 2024 | 19.11 | 20.59 | 18.50 | 19.30 | 19.30 | 5,100 |
| 02 Feb 2024 | 19.09 | 19.75 | 19.09 | 19.75 | 19.75 | 1,100 |
| 01 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 600 |
| 31 Jan 2024 | 19.18 | 20.85 | 19.16 | 20.68 | 20.68 | 1,900 |
| 30 Jan 2024 | 19.71 | 20.33 | 19.70 | 19.70 | 19.70 | 1,300 |
| 29 Jan 2024 | 19.13 | 21.03 | 19.13 | 20.14 | 20.14 | 2,200 |
| 26 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 900 |
| 25 Jan 2024 | 20.66 | 20.87 | 20.50 | 20.63 | 20.63 | 2,700 |
| 24 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1,700 |
| 23 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1,300 |
| 22 Jan 2024 | 22.91 | 23.98 | 22.45 | 22.65 | 22.65 | 2,300 |
| 19 Jan 2024 | 23.81 | 23.98 | 23.50 | 23.50 | 23.50 | 2,100 |
| 18 Jan 2024 | 23.99 | 23.99 | 23.00 | 23.00 | 23.00 | 1,800 |
| 17 Jan 2024 | 24.77 | 24.77 | 24.25 | 24.25 | 24.25 | 2,900 |
| 16 Jan 2024 | 24.81 | 27.28 | 24.75 | 25.00 | 25.00 | 3,500 |
| 12 Jan 2024 | 26.80 | 26.80 | 24.55 | 24.75 | 24.75 | 8,400 |
| 11 Jan 2024 | 30.72 | 30.72 | 26.50 | 28.61 | 28.61 | 8,600 |
| 10 Jan 2024 | 33.00 | 33.00 | 31.22 | 31.75 | 31.75 | 19,900 |
| 09 Jan 2024 | 33.00 | 33.99 | 32.00 | 32.01 | 32.01 | 24,700 |
| 08 Jan 2024 | 29.10 | 33.99 | 28.60 | 32.70 | 32.70 | 60,400 |
| 05 Jan 2024 | 25.10 | 31.85 | 24.20 | 27.85 | 27.85 | 73,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.