Free Trial

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

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free CREV Stock Alerts
$14.10
+0.05 (+0.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Carbon Revolution Public Stock Price Performance

5 Day
Performance
-2.02%
1 Month
Performance
-5.43%
3 Month
Performance
-31.65%
Year-To-Date
Performance
-38.78%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

CREV Stock Chart for Saturday, April, 27, 2024

CREV Chart by TradingView

Carbon Revolution Public Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/07/2024$18.25$17.26
-5.42%		$17.92$17.042,696 shs$200.11 million
02/06/2024$19.30$18.25
-5.44%		$19.50$17.857,384 shs$211.52 million
02/05/2024$19.75$19.30
-2.28%		$20.59$18.505,062 shs$223.69 million
02/02/2024$19.30$19.75
+2.33%		$19.75$19.091,083 shs$228.90 million
02/01/2024$20.68$19.30
-6.67%		$19.30$19.30581 shs$223.69 million
01/31/2024$19.70$20.68
+4.97%		$20.85$19.161,866 shs$239.68 million
01/30/2024$20.14$19.70
-2.18%		$20.33$19.701,261 shs$228.32 million
01/29/2024$20.63$20.14
-2.38%		$21.03$19.132,164 shs$233.42 million
01/26/2024$20.63$20.63$20.63$20.63890 shs$239.10 million

Related Companies:
This page (NASDAQ:CREV) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace