Free Trial

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

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free CREV Stock Alerts
$9.00
-0.18 (-1.96%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

Carbon Revolution Public Stock Price Performance

5 Day
Performance
-12.37%
1 Month
Performance
-28.97%
3 Month
Performance
-8.81%
6 Month
Performance
-71.98%
Year-To-Date
Performance
-60.93%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

CREV Stock Chart for Sunday, June, 2, 2024

CREV Chart by TradingView

Carbon Revolution Public Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.18$9.00
-1.96%		$9.77$8.4017,923 shs$104.31 million
05/30/2024$9.95$9.18
-7.74%		$10.00$9.182,544 shs$106.40 million
05/29/2024$10.27$9.95
-3.12%		$10.01$9.952,476 shs$115.36 million
05/28/2024$11.11$10.27
-7.56%		$10.65$10.262,640 shs$119.03 million
05/27/2024$11.11$11.11$11.11$10.621,100 shs$128.77 million
05/24/2024$11.13$11.11
-0.18%		$11.11$10.621,161 shs$128.81 million
05/23/2024$10.60$11.13
+5.00%		$11.38$11.003,495 shs$129.00 million
05/22/2024$10.60$10.60$11.01$10.012,519 shs$122.85 million
05/21/2024$10.72$10.60
-1.12%		$11.01$10.012,519 shs$122.85 million
05/20/2024$11.03$10.72
-2.81%		$11.86$10.682,036 shs$124.25 million
05/17/2024$11.61$11.03
-5.00%		$11.03$11.03741 shs$127.84 million
05/16/2024$12.46$11.61
-6.82%		$11.61$11.618,886 shs$134.56 million
05/15/2024$11.47$12.46
+8.63%		$12.95$10.893,224 shs$144.41 million
05/14/2024$11.30$11.47
+1.50%		$11.60$10.512,040 shs$132.94 million
05/13/2024$10.97$11.30
+3.01%		$12.03$10.988,753 shs$130.97 million
05/10/2024$9.60$10.97
+14.27%		$11.06$10.168,558 shs$127.19 million
05/09/2024$11.51$9.60
-16.59%		$11.31$9.6011,331 shs$133.45 million
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:CREV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders