Free Trial

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

Carbon Revolution Public logo
$4.16 -0.04 (-0.95%)
Closing price 03:59 PM Eastern
Extended Trading
$4.38 +0.22 (+5.29%)
As of 07:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Carbon Revolution Public Stock Price Performance

The Carbon Revolution Public (CREV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.08%, with a year-to-date return of -47.07%. In the past month, the stock has decreased 23.25%, reflecting recent market activity.

As of the latest close, Carbon Revolution Public traded at $4.20 with a market cap of $7.94 million and volume of 25,260 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.15%
1 Month
Performance
-23.25%
3 Month
Performance
+31.23%
Year-To-Date
Performance
-47.07%
1 Year
Performance
-30.08%

CREV Stock Chart for Thursday, August, 28, 2025

Carbon Revolution Public Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$4.20$4.16
-0.95%
$4.42$4.0913,123 shs$7.86 million
08/27/2025$4.24$4.20
-0.94%
$4.66$4.2025,260 shs$7.94 million
08/26/2025$4.36$4.24
-2.75%
$4.42$4.2412,537 shs$8.01 million
08/25/2025$4.34$4.36
+0.46%
$4.50$4.2127,352 shs$8.24 million
08/22/2025$4.36$4.34
-0.46%
$4.45$4.0423,813 shs$8.20 million
08/21/2025$4.13$4.36
+5.57%
$4.43$4.1111,459 shs$8.24 million
08/20/2025$4.28$4.13
-3.50%
$4.50$4.1125,499 shs$7.81 million
08/19/2025$4.40$4.28
-2.73%
$4.55$4.2829,368 shs$8.09 million
08/18/2025$4.61$4.40
-4.56%
$4.64$4.3721,625 shs$8.32 million
08/15/2025$4.49$4.61
+2.67%
$4.80$4.1956,068 shs$8.71 million
08/14/2025$4.80$4.49
-6.46%
$4.75$4.2458,866 shs$8.49 million
08/13/2025$4.61$4.80
+4.12%
$4.96$4.6148,662 shs$9.05 million
08/12/2025$4.95$4.61
-6.87%
$4.92$4.4569,073 shs$8.71 million
08/11/2025$4.99$4.95
-0.80%
$5.29$4.7756,315 shs$9.36 million
08/08/2025$4.52$4.99
+10.40%
$5.77$4.11342,645 shs$9.43 million
08/07/2025$4.64$4.52
-2.59%
$5.09$4.44143,771 shs$8.52 million
08/06/2025$4.23$4.64
+9.69%
$5.11$4.1690,286 shs$8.77 million
08/05/2025$3.99$4.23
+6.02%
$4.38$3.8861,372 shs$8.00 million
08/04/2025$3.67$3.99
+8.72%
$4.01$3.50119,795 shs$7.52 million
08/01/2025$3.81$3.67
-3.67%
$4.00$3.2854,854 shs$6.92 million
07/31/2025$3.70$3.81
+2.97%
$4.26$3.60338,245 shs$7.20 million
07/30/2025$4.80$3.70
-22.92%
$4.49$3.70127,162 shs$6.99 million
07/29/2025$5.42$4.80
-11.44%
$4.90$4.30252,251 shs$9.07 million
07/28/2025$4.91$5.42
+10.39%
$9.20$4.653.85 million shs$10.24 million

This page (NASDAQ:CREV) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners