Carbon Revolution Public Limited Ordinary Shares (CREV) went public on November 3, 2023, when it opened at $7.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $0.0001 | $0.0001 | $0.0001 | $0.0001 | — |
March 2026 | $0.0111 | $0.0111 | $0.0001 | $0.0001 | 5,380 |
February 2026 | $1.5800 | $1.6494 | $0.0101 | $0.0111 | 1,016,976 |
January 2026 | $1.8000 | $1.8700 | $1.5502 | $1.5900 | 468,440 |
December 2025 | $1.8900 | $2.8994 | $1.5700 | $1.7600 | 4,865,713 |
November 2025 | $4.6400 | $4.6950 | $1.4750 | $1.8900 | 1,305,493 |
October 2025 | $4.1000 | $7.2400 | $3.5600 | $4.6700 | 28,249,991 |
September 2025 | $4.1800 | $5.0200 | $3.7200 | $4.1300 | 764,997 |
August 2025 | $3.8100 | $5.7700 | $3.2800 | $4.2900 | 1,300,885 |
July 2025 | $2.8300 | $9.2000 | $2.5100 | $3.8100 | 12,956,893 |
June 2025 | $3.0200 | $4.0900 | $2.1100 | $2.8200 | 9,472,833 |
May 2025 | $3.4400 | $4.7000 | $2.6400 | $3.1000 | 8,484,018 |
April 2025 | $2.8200 | $3.4600 | $2.1500 | $3.4600 | 808,224 |
March 2025 | $3.1500 | $3.4500 | $2.6400 | $2.6500 | 328,829 |
February 2025 | $3.4300 | $4.4100 | $3.1100 | $3.1600 | 997,900 |
January 2025 | $7.7800 | $8.2900 | $3.1000 | $3.8000 | 6,205,670 |
December 2024 | $2.5000 | $12.7500 | $2.0000 | $7.8600 | 32,461,649 |
November 2024 | $3.4900 | $4.5300 | $2.5200 | $2.7600 | 1,161,146 |
October 2024 | $4.9100 | $4.9100 | $3.2900 | $3.3700 | 305,368 |
September 2024 | $5.8600 | $6.1200 | $4.0200 | $4.5800 | 679,636 |
August 2024 | $8.6300 | $9.7700 | $5.6115 | $6.0083 | 894,482 |
July 2024 | $7.0251 | $14.1900 | $5.2501 | $8.5100 | 9,374,075 |
June 2024 | $8.7000 | $9.0575 | $6.3000 | $7.0300 | 79,210 |
May 2024 | $13.3700 | $14.5500 | $8.4000 | $9.0000 | 99,952 |
April 2024 | $16.7000 | $17.1500 | $13.2000 | $14.1200 | 70,235 |