Carbon Revolution Public Ltd (CREV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -5.60747663551 | 5.35 | 5.8999 | 4.72 | 39701 | 5.40500434 | CS |
| 4 | 2.5734 | 103.90858435 | 2.4766 | 12.75 | 2.39 | 1864040 | 8.61178104 | CS |
| 12 | 1.36 | 36.8563685637 | 3.69 | 12.75 | 2 | 605805 | 8.23922668 | CS |
| 26 | -1.2501 | -19.8425421819 | 6.3001 | 14.19 | 2 | 354315 | 8.26491014 | CS |
| 52 | -20.09 | -79.9124900557 | 25.14 | 25.73 | 2 | 180878 | 8.32496349 | CS |
| 156 | -2.4 | -32.2147651007 | 7.45 | 197.99 | 2 | 155906 | 9.39201839 | CS |
| 260 | -2.4 | -32.2147651007 | 7.45 | 197.99 | 2 | 155906 | 9.39201839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.05 | -0.45 | -8.21 | 5.59 | 5.7 | 4.9252 | 29180 |
| 1737070500 | 5.50167 | -0.22 | -3.82 | 5.61 | 5.7043 | 5.2601 | 6144 |
| 1736984100 | 5.72 | 0.03 | 0.53 | 5.61 | 5.73 | 5.43 | 9744 |
| 1736897700 | 5.69 | 0.77 | 15.65 | 4.8 | 5.8999 | 4.8 | 97920 |
| 1736811300 | 4.92 | -0.14 | -2.75 | 5.04 | 5.05 | 4.72 | 16387 |
| 1736552100 | 5.0592 | -0.15 | -2.89 | 5.35 | 5.36 | 5.01 | 68311 |
| 1736379300 | 5.21 | -0.53 | -9.15 | 5.75 | 5.8163 | 4.85 | 56010 |
| 1736292900 | 5.735 | -0.85 | -12.84 | 6.274 | 6.375 | 5.44 | 49712 |
| 1736206500 | 6.58 | 0.08 | 1.23 | 6.95 | 6.95 | 6.5001 | 45380 |
| 1735947300 | 6.5 | -0.73 | -10.10 | 7.23 | 7.23 | 6.33 | 91504 |
| 1735860900 | 7.23 | -0.63 | -8.02 | 7.86 | 8.2899999 | 7.1 | 71895 |
| 1735688100 | 7.86 | -0.49 | -5.87 | 8.77 | 8.77 | 7.01 | 95225 |
| 1735601700 | 8.35 | 0.11 | 1.33 | 7.69 | 9.25 | 7.69 | 133244 |
| 1735342500 | 8.24 | 0.17 | 2.11 | 7.739 | 9.45 | 7.5 | 307957 |
| 1735256100 | 8.07 | -1.09 | -11.90 | 6.33 | 9.1 | 6.33 | 1056384 |
| 1735077840 | 9.16 | 5.27 | 135.48 | 11.23 | 12.75 | 7.685 | 26951173 |
| 1734996900 | 3.89 | 1.33 | 51.95 | 2.7991 | 6.13 | 2.755 | 2480802 |
| 1734737700 | 2.56 | -0.18 | -6.57 | 2.4766 | 2.81 | 2.39 | 150891 |
| 1734651300 | 2.74 | 0.57 | 26.27 | 2.32 | 2.7498999 | 2.2001 | 117940 |
| 1734564900 | 2.17 | -0.16 | -6.71 | 2.29 | 2.309 | 2.1301 | 19919 |
| 1734478500 | 2.326 | -0.07 | -3.08 | 2.36 | 2.42 | 2.25 | 10339 |
| 1734392100 | 2.3999 | 0.08 | 3.44 | 2.2894 | 2.42 | 2.22 | 12829 |
| 1734132900 | 2.32 | 0.24 | 11.54 | 2.12 | 2.3531 | 2.11 | 32967 |
| 1734046500 | 2.08 | 0.06 | 2.97 | 2.1274 | 2.19389 | 2.043 | 11133 |
| 1733960100 | 2.02 | -0.32 | -13.68 | 2.37 | 2.37 | 2 | 31339 |
| 1733873700 | 2.34 | -0.4 | -14.60 | 2.45 | 2.58 | 2.16 | 99073 |
| 1733787300 | 2.74 | -0.11 | -3.89 | 2.98 | 3.39 | 2.61 | 538351 |
| 1733528100 | 2.850959 | 0.61 | 27.27 | 2.3 | 2.89 | 2.1 | 98257 |
| 1733441700 | 2.24 | -0.13 | -5.49 | 2.54 | 2.54 | 2.16 | 23352 |
| 1733355300 | 2.37 | 0.02 | 0.85 | 2.3552 | 2.4 | 2.3301 | 13240 |
| 1733268900 | 2.35 | -0.12 | -4.86 | 2.4 | 2.4 | 2.27 | 15034 |
| 1733182500 | 2.47 | -0.23 | -8.52 | 2.5 | 2.64 | 2.36 | 58498 |
| 1732917840 | 2.7 | 0.02 | 0.75 | 2.6 | 2.77 | 2.6 | 4749 |
| 1732750500 | 2.68 | -0.04 | -1.47 | 2.8065 | 2.8065 | 2.6608 | 2697 |
| 1732664100 | 2.72 | -0.06 | -2.16 | 2.9554 | 2.9554 | 2.6 | 8827 |
| 1732577700 | 2.7799999 | -0.02 | -0.71 | 2.7799999 | 2.86 | 2.66 | 10768 |
| 1732318500 | 2.8 | 0.07 | 2.56 | 3 | 3 | 2.67 | 8400 |
| 1732232100 | 2.73 | 0.08 | 3.02 | 2.71 | 3.036269 | 2.65 | 9732 |
| 1732145700 | 2.65 | 0.02 | 0.76 | 2.68 | 2.7799999 | 2.63 | 5806 |
| 1732059300 | 2.63 | -0.28 | -9.62 | 3.0014 | 3.07 | 2.63 | 7748 |
| 1731972900 | 2.91 | -0.08 | -2.68 | 3.05 | 3.0520999 | 2.52 | 11662 |
| 1731713700 | 2.9901 | -0.27 | -8.27 | 3.0200999 | 3.29 | 2.96 | 19045 |
| 1731627300 | 3.2595 | -0.02 | -0.63 | 3.23 | 3.3 | 3.1001 | 18178 |
| 1731540900 | 3.2799999 | 0.03 | 0.92 | 3.2415 | 3.2999 | 3.05 | 10390 |
| 1731454500 | 3.25 | -0.3 | -8.35 | 3.62 | 3.62 | 3.02 | 16863 |
| 1731368100 | 3.546 | -0.35 | -9.08 | 4.2 | 4.53 | 3.5 | 48943 |
| 1731108900 | 3.9 | 0.31 | 8.64 | 3.38 | 4.23 | 3.23 | 83169 |
| 1731022500 | 3.59 | 0.39 | 12.19 | 2.9416 | 3.76 | 2.9416 | 75809 |
| 1730936100 | 3.2 | -0.07 | -2.14 | 3.0099999 | 3.2913 | 2.61 | 714406 |
| 1730849700 | 3.27 | -0.03 | -0.91 | 3.3001 | 3.37 | 3.0901 | 6564 |
| 1730763300 | 3.3 | 0.08 | 2.48 | 3.2 | 3.3704 | 3.16 | 6196 |
| 1730500500 | 3.22 | -0.15 | -4.45 | 3.4 | 3.5 | 3.22 | 6118 |
| 1730414100 | 3.37 | -0.1 | -2.88 | 3.46 | 3.79 | 3.29 | 49004 |
| 1730327700 | 3.47 | -0.08 | -2.37 | 3.5647 | 3.68 | 3.46 | 2232 |
| 1730241300 | 3.5541 | -0.03 | -0.72 | 3.69 | 3.7 | 3.55 | 8783 |
| 1730154900 | 3.58 | -0.09 | -2.34 | 3.7 | 3.7 | 3.55 | 13949 |
| 1729895700 | 3.6657 | 0.05 | 1.26 | 3.69 | 3.7 | 3.62 | 4077 |
| 1729809300 | 3.62 | 0.04 | 1.12 | 3.5535 | 3.62 | 3.5501 | 3428 |
| 1729722900 | 3.58 | 0.01 | 0.25 | 3.61 | 3.61 | 3.58 | 692 |
| 1729636500 | 3.5712 | -0.13 | -3.48 | 3.79 | 3.8 | 3.55 | 8686 |
| 1729550100 | 3.7 | 0.2 | 5.71 | 3.5 | 3.84 | 3.5 | 15197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
