Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Carbon Revolution Public Ltd (CREVW)
Carbon Revolution Public Ltd (CREVW) Historical

CREVW Carbon Revolution Public Ltd

0.0309

0.00 (0.00%)

After Hours

Last Updated: 16:02:00

Delayed by 15 minutes

CREVW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.0309	0.0005	1.64%	0.035	0.035	0.0304	3,990
Jun 17 2024	0.0304	-0.0005	-1.62%	0.0347	0.035	0.0301	5,438
Jun 14 2024	0.0309	-0.0009	-2.83%	0.0309	0.034	0.0309	44,459
Jun 13 2024	0.0318	-0.0068	-17.62%	0.0351	0.0484	0.0297	82,634
Jun 12 2024	0.0386	-0.0009	-2.28%	0.0379	0.0386	0.0376	800
Jun 11 2024	0.0395	0.0033	9.12%	0.038	0.0395	0.037	11,562
Jun 10 2024	0.0362	-0.0128	-26.12%	0.049	0.049	0.0362	4,700
Jun 07 2024	0.049	0.0008	1.66%	0.0355	0.0498	0.03541	1,494
Jun 06 2024	0.0482	-0.0062	-11.40%	0.0403	0.0535	0.0399	36,205
Jun 05 2024	0.0544	0.0144	36.00%	0.0548	0.0548	0.048	22,517
Jun 04 2024	0.04	-0.009	-18.37%	0.05	0.05	0.0353	144,314
Jun 03 2024	0.049	0.004	8.89%	0.0492	0.0549	0.0283	300,673
May 31 2024	0.045	0.00953	26.88%	0.05	0.0569	0.0446	106,137
May 30 2024	0.035466	-0.00353	-9.06%	0.0497	0.05	0.033	15,464
May 29 2024	0.039	-0.0009	-2.26%	0.0391	0.0391	0.039	17,781
May 28 2024	0.0399	-0.0001	-0.25%	0.037649	0.0479	0.037649	156,750
May 24 2024	0.04	-0.0004	-0.99%	0.0561	0.0564	0.0396	143,462
May 23 2024	0.0404	0.0015	3.86%	0.0498	0.0598	0.033	79,300
May 22 2024	0.0389	-0.0011	-2.75%	0.039	0.039	0.03885	36,400
May 21 2024	0.04	-0.039	-49.37%	0.0556	0.0556	0.0379	232,241
May 20 2024	0.079	0.00	0.00%	0.079	0.079	0.079	0
May 17 2024	0.079	0.00	0.00%	0.0556	0.079	0.0556	72
May 16 2024	0.079	0.00	0.00%	0.079	0.079	0.079	0
May 15 2024	0.079	0.00	0.00%	0.079	0.079	0.079	0
May 14 2024	0.079	-0.001	-1.25%	0.079	0.079	0.079	100
May 13 2024	0.08	0.019	31.15%	0.061	0.082	0.061	8,871
May 10 2024	0.061	0.00	0.00%	0.061	0.061	0.061	72
May 09 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0
May 08 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0
May 07 2024	0.061	0.00	0.00%	0.061	0.061	0.061	200
May 06 2024	0.061	0.0001	0.16%	0.061	0.061	0.061	6,000
May 03 2024	0.0609	-0.0106	-14.83%	0.079	0.079	0.0556	13,200
May 02 2024	0.0715	0.00	0.00%	0.0715	0.0715	0.0715	0
May 01 2024	0.0715	0.0015	2.14%	0.082	0.082	0.0501	5,750
Apr 30 2024	0.07	0.00	0.00%	0.069499	0.082	0.0451	78,602
Apr 29 2024	0.07	-0.012	-14.63%	0.08	0.08	0.07	5,000
Apr 26 2024	0.082	0.00	0.00%	0.082	0.082	0.082	0
Apr 25 2024	0.082	0.00	0.00%	0.082	0.082	0.082	0
Apr 24 2024	0.082	0.00	0.00%	0.082	0.082	0.082	0
Apr 23 2024	0.082	0.00	0.00%	0.082	0.082	0.082	501
Apr 22 2024	0.082	0.007	9.33%	0.075	0.082	0.05	38,265
Apr 19 2024	0.075	0.00455	6.46%	0.075	0.075	0.075	100
Apr 18 2024	0.07045	-0.00555	-7.30%	0.0659	0.07045	0.0659	584
Apr 17 2024	0.076	0.00	0.00%	0.076	0.076	0.076	0
Apr 16 2024	0.076	0.00	0.00%	0.076	0.076	0.076	0
Apr 15 2024	0.076	0.008	11.76%	0.06	0.077	0.05	30,400
Apr 12 2024	0.068	0.0063	10.21%	0.062	0.068	0.062	13,500
Apr 11 2024	0.0617	0.0081	15.11%	0.0733	0.076	0.0617	3,700
Apr 10 2024	0.0536	-0.0065	-10.82%	0.0753	0.078	0.0536	2,100
Apr 09 2024	0.0601	-0.0056	-8.52%	0.065	0.065	0.052	11,105
Apr 08 2024	0.0657	-0.0083	-11.22%	0.0705	0.076	0.065	2,999
Apr 05 2024	0.074	0.004	5.71%	0.067	0.074	0.067	2,520
Apr 04 2024	0.070001	-0.0039	-5.28%	0.0699	0.071	0.0699	19,828
Apr 03 2024	0.0739	0.0139	23.17%	0.0778	0.0778	0.07	1,400
Apr 02 2024	0.06	-0.0286	-32.28%	0.069	0.0869	0.06	21,425
Apr 01 2024	0.0886	-0.0003	-0.34%	0.0886	0.0886	0.0886	1,410
Mar 28 2024	0.0889	0.0009	1.02%	0.061	0.0889	0.052949	2,647
Mar 27 2024	0.088	0.00	0.00%	0.088	0.088	0.088	0
Mar 26 2024	0.088	-0.002	-2.22%	0.0656	0.088	0.0656	786
Mar 25 2024	0.09	0.00	0.00%	0.09	0.09	0.09	0
Mar 22 2024	0.09	0.00	0.00%	0.09	0.09	0.09	0

Carbon Revolution Public

Delayed Upgrade Clock