Free Trial

Carbon Revolution Public (CREV) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free CREV Stock Alerts
$10.87
-0.64 (-5.56%)
(As of 02:02 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Carbon Revolution Public Stock Price Performance

5 Day
Performance
-16.90%
1 Month
Performance
-27.58%
3 Month
Performance
-35.30%
6 Month
Performance
-80.13%
Year-To-Date
Performance
-52.81%
Receive CREV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carbon Revolution Public and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

CREV Stock Chart for Thursday, May, 9, 2024

CREV Chart by TradingView

Carbon Revolution Public Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$12.38$11.51
-7.03%		$12.00$11.462,295 shs$133.40 million
05/07/2024$13.08$12.38
-5.35%		$12.89$12.261,423 shs$143.48 million
05/06/2024$13.08$13.08
-0.01%		$13.18$11.752,189 shs$151.60 million
05/03/2024$12.67$13.08
+3.24%		$13.08$11.771,997 shs$151.60 million
05/02/2024$13.50$12.67
-6.15%		$14.10$12.576,668 shs$146.85 million
05/01/2024$14.12$13.50
-4.39%		$14.55$13.106,246 shs$156.47 million
04/30/2024$14.12$14.12$14.12$14.12842 shs$163.65 million
04/29/2024$14.10$14.12
+0.14%		$14.44$14.011,405 shs$163.65 million
04/26/2024$14.10$14.10$14.10$13.901,003 shs$163.42 million
04/25/2024$14.55$14.10
-3.09%		$14.55$13.805,246 shs$163.48 million
04/24/2024$14.00$14.55
+3.93%		$14.55$13.985,325 shs$168.63 million
04/23/2024$14.39$14.00
-2.71%		$14.39$13.702,040 shs$162.26 million
04/22/2024$14.21$14.39
+1.27%		$15.00$13.503,089 shs$166.78 million
04/19/2024$13.70$14.21
+3.72%		$14.81$13.235,206 shs$164.69 million
04/18/2024$14.89$13.70
-7.99%		$13.90$13.70890 shs$158.78 million
04/17/2024$14.89$14.89$14.89$14.101,119 shs$172.58 million
04/16/2024$15.50$14.89
-3.94%		$14.89$14.101,119 shs$172.58 million
04/15/2024$13.60$15.50
+13.97%		$15.84$13.733,467 shs$179.65 million
04/12/2024$15.00$13.60
-9.33%		$14.52$13.204,274 shs$157.62 million
04/11/2024$14.01$15.00
+7.07%		$16.53$15.003,814 shs$173.91 million
04/10/2024$15.01$14.01
-6.66%		$14.10$13.743,969 shs$162.38 million
04/09/2024$17.15$15.01
-12.48%		$16.20$14.755,736 shs$173.97 million
04/08/2024$16.01$17.15
+7.12%		$17.15$16.473,616 shs$198.77 million
04/05/2024$15.00$16.01
+6.73%		$16.29$15.501,963 shs$185.56 million
04/04/2024$15.10$15.00
-0.66%		$15.00$14.611,384 shs$173.85 million
04/03/2024$16.11$15.10
-6.27%		$16.50$13.7010,901 shs$175.01 million
04/02/2024$15.80$16.11
+1.96%		$16.11$15.611,284 shs$186.72 million
04/01/2024$16.43$15.80
-3.83%		$16.70$15.652,898 shs$183.19 million
03/29/2024$16.43$16.43$16.58$15.0015,070 shs$190.42 million
03/28/2024$14.91$16.43
+10.19%		$16.58$15.0014,906 shs$190.42 million
03/27/2024$16.35$14.91
-8.81%		$16.55$14.913,453 shs$172.81 million
03/26/2024$17.40$16.35
-6.03%		$17.68$16.252,869 shs$189.56 million
03/25/2024$18.70$17.40
-6.97%		$18.81$16.004,696 shs$201.67 million
03/22/2024$18.37$18.70
+1.80%		$19.30$18.302,948 shs$216.73 million
03/21/2024$18.22$18.37
+0.82%		$19.50$17.785,249 shs$212.98 million
03/20/2024$20.00$18.22
-8.90%		$19.41$17.584,018 shs$211.17 million
03/19/2024$21.00$20.00
-4.76%		$21.99$20.0012,582 shs$231.80 million
03/18/2024$16.70$21.00
+25.75%		$22.34$17.1527,408 shs$243.39 million
03/15/2024$15.21$16.70
+9.83%		$17.15$16.235,495 shs$193.55 million
03/14/2024$14.18$15.21
+7.23%		$15.75$14.184,431 shs$176.23 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/13/2024$13.60$14.18
+4.26%		$16.01$13.838,702 shs$164.35 million
03/12/2024$14.17$13.60
-4.02%		$13.60$13.601,445 shs$157.68 million
03/11/2024$13.21$14.17
+7.27%		$14.17$12.763,292 shs$164.23 million
03/08/2024$14.04$13.21
-5.91%		$14.00$13.154,091 shs$153.10 million
03/07/2024$13.88$14.04
+1.18%		$15.50$12.8913,612 shs$162.78 million
03/06/2024$10.52$13.88
+31.90%		$16.68$10.5052,939 shs$160.82 million
03/05/2024$10.15$10.52
+3.65%		$10.52$10.00969 shs$121.93 million
03/04/2024$9.87$10.15
+2.84%		$10.50$9.872,869 shs$117.64 million
03/01/2024$9.97$9.87
-1.00%		$9.87$9.251,405 shs$114.39 million
02/29/2024$9.60$9.97
+3.85%		$9.97$8.905,683 shs$115.55 million
02/28/2024$10.80$9.60
-11.11%		$10.25$8.906,854 shs$111.26 million
02/27/2024$10.87$10.80
-0.66%		$12.38$9.995,239 shs$125.22 million
02/26/2024$11.69$10.87
-7.00%		$10.87$10.871,160 shs$126.00 million
02/23/2024$11.79$11.69
-0.85%		$11.69$10.951,850 shs$135.49 million
02/22/2024$12.32$11.79
-4.30%		$11.79$11.791,502 shs$136.69 million
02/21/2024$11.55$12.32
+6.67%		$14.78$11.558,809 shs$142.79 million
02/20/2024$11.18$11.55
+3.31%		$11.85$11.012,133 shs$133.87 million
02/19/2024$11.18$11.18
-0.02%		$12.09$10.884,300 shs$129.58 million
02/16/2024$11.08$11.18
+0.90%		$12.09$10.884,297 shs$129.58 million
02/15/2024$11.21$11.08
-1.16%		$11.49$11.065,599 shs$128.42 million
02/14/2024$12.81$11.21
-12.49%		$12.81$11.2112,927 shs$129.92 million
02/13/2024$16.06$12.81
-20.24%		$13.66$10.6022,189 shs$148.47 million
02/12/2024$16.80$16.06
-4.40%		$16.30$16.061,872 shs$186.20 million
02/09/2024$16.80$16.80$16.94$16.802,580 shs$194.71 million
02/08/2024$17.26$16.80
-2.67%		$16.94$16.802,678 shs$194.71 million

Related Companies:
This page (NASDAQ:CREV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media