5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
+10.08%
6 MONTH PERFORMANCE
-60.18%
YEAR-TO-DATE PERFORMANCE
-66.67%
1 YEAR PERFORMANCE
-60.48%
Carbon Revolution Public Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.76 | $2.62 (-5.07%) | $2.80 | $2.61 | 23.90 K | $6.42 M |
| 07/02/2025 | $2.64 | $2.80 (6.06%) | $2.84 | $2.51 | 139.70 K | $6.86 M |
| 07/01/2025 | $2.83 | $2.67 (-5.65%) | $2.95 | $2.54 | 53.52 K | $6.54 M |
| 06/30/2025 | $3.09 | $2.82 (-8.74%) | $3.14 | $2.70 | 125.55 K | $6.91 M |
| 06/27/2025 | $2.68 | $2.86 (6.72%) | $3.10 | $2.68 | 112.80 K | $7.01 M |
| 06/26/2025 | $3.11 | $2.74 (-11.9%) | $3.11 | $2.50 | 206.01 K | $6.72 M |
| 06/25/2025 | $3.10 | $3.16 (1.94%) | $4.09 | $3.00 | 3.02 M | $7.75 M |
| 06/24/2025 | $2.24 | $3.02 (34.82%) | $3.55 | $2.24 | 5.30 M | $7.40 M |
| 06/23/2025 | $2.54 | $2.25 (-11.42%) | $2.54 | $2.22 | 42.30 K | $5.52 M |
| 06/20/2025 | $2.16 | $2.61 (20.83%) | $2.61 | $2.11 | 177.60 K | $6.40 M |
| 06/18/2025 | $2.20 | $2.20 (0%) | $2.32 | $2.15 | 85.36 K | $5.39 M |
| 06/17/2025 | $2.36 | $2.25 (-4.66%) | $2.41 | $2.19 | 41.70 K | $5.52 M |
| 06/16/2025 | $2.45 | $2.42 (-1.22%) | $2.56 | $2.40 | 28.83 K | $5.93 M |
| 06/13/2025 | $2.49 | $2.53 (1.61%) | $2.55 | $2.45 | 8.20 K | $6.20 M |
| 06/12/2025 | $2.64 | $2.56 (-3.03%) | $2.72 | $2.55 | 27.82 K | $6.28 M |
| 06/11/2025 | $2.58 | $2.71 (5.04%) | $2.75 | $2.58 | 41.59 K | $6.64 M |
| 06/10/2025 | $2.66 | $2.57 (-3.38%) | $2.70 | $2.41 | 30.37 K | $6.30 M |
| 06/09/2025 | $2.80 | $2.75 (-1.79%) | $2.86 | $2.66 | 38.04 K | $6.74 M |
| 06/06/2025 | $2.93 | $2.80 (-4.44%) | $3.00 | $2.75 | 39.40 K | $6.86 M |
| 06/05/2025 | $2.92 | $2.89 (-1.03%) | $3.20 | $2.84 | 40.14 K | $7.08 M |
| 06/04/2025 | $3.02 | $2.75 (-8.94%) | $3.15 | $2.75 | 40.53 K | $6.74 M |
| 06/03/2025 | $3.20 | $3.02 (-5.63%) | $3.20 | $3.01 | 27.04 K | $7.40 M |
| 06/02/2025 | $3.02 | $3.05 (0.99%) | $3.39 | $3.02 | 37.21 K | $7.48 M |
| 05/30/2025 | $3.09 | $3.10 (0.32%) | $3.27 | $3.07 | 8.85 K | $7.60 M |
| 05/29/2025 | $3.07 | $3.18 (3.58%) | $3.50 | $3.04 | 47.77 K | $7.80 M |
| 05/28/2025 | $3.24 | $3.17 (-2.16%) | $3.24 | $2.95 | 31.92 K | $7.77 M |
| 05/27/2025 | $3.12 | $3.20 (2.56%) | $3.42 | $3.10 | 20.27 K | $7.84 M |
| 05/23/2025 | $3.26 | $3.21 (-1.53%) | $3.32 | $3.11 | 32.44 K | $7.87 M |
| 05/22/2025 | $3.38 | $3.31 (-2.07%) | $3.44 | $3.25 | 34.55 K | $8.11 M |
| 05/21/2025 | $3.49 | $3.49 (0%) | $3.57 | $3.30 | 48.52 K | $8.56 M |
| 05/20/2025 | $3.45 | $3.60 (4.35%) | $3.65 | $3.40 | 91.34 K | $8.82 M |
| 05/19/2025 | $3.50 | $3.55 (1.43%) | $3.57 | $3.18 | 92.10 K | $8.70 M |
| 05/16/2025 | $2.98 | $3.25 (9.06%) | $3.44 | $2.93 | 237.20 K | $7.97 M |
| 05/15/2025 | $3.85 | $3.43 (-10.91%) | $3.88 | $3.12 | 7.10 M | $8.41 M |
| 05/14/2025 | $2.89 | $3.04 (5.19%) | $3.05 | $2.64 | 430.61 K | $7.45 M |
| 05/13/2025 | $2.89 | $2.86 (-1.04%) | $3.27 | $2.70 | 57.47 K | $7.01 M |
| 05/12/2025 | $2.98 | $2.94 (-1.34%) | $3.00 | $2.90 | 5.10 K | $7.21 M |
| 05/09/2025 | $3.11 | $2.89 (-7.07%) | $3.17 | $2.87 | 6.73 K | $7.08 M |
| 05/08/2025 | $2.86 | $3.15 (10.14%) | $3.22 | $2.86 | 23.96 K | $7.72 M |
| 05/07/2025 | $2.78 | $2.86 (2.88%) | $3.03 | $2.78 | 19.82 K | $7.01 M |
| 05/06/2025 | $3.01 | $2.79 (-7.31%) | $3.17 | $2.79 | 20.24 K | $6.84 M |
| 05/05/2025 | $3.78 | $3.10 (-17.99%) | $3.83 | $3.01 | 28.74 K | $7.60 M |
| 05/02/2025 | $3.46 | $3.47 (0.29%) | $4.70 | $3.40 | 146.16 K | $8.51 M |
| 05/01/2025 | $3.44 | $3.31 (-3.78%) | $3.45 | $3.26 | 4.83 K | $8.11 M |
| 04/30/2025 | $2.95 | $3.46 (17.29%) | $3.46 | $2.94 | 32.55 K | $8.48 M |
| 04/29/2025 | $3.04 | $3.32 (9.21%) | $3.45 | $2.88 | 89.70 K | $8.14 M |
| 04/28/2025 | $2.86 | $3.06 (6.99%) | $3.38 | $2.86 | 45.94 K | $7.50 M |
| 04/25/2025 | $2.90 | $3.06 (5.52%) | $3.17 | $2.85 | 93.30 K | $7.50 M |
| 04/24/2025 | $2.91 | $2.95 (1.37%) | $3.16 | $2.86 | 49.92 K | $7.23 M |
| 04/23/2025 | $3.28 | $3.05 (-7.01%) | $3.45 | $3.05 | 23.30 K | $7.48 M |
| 04/22/2025 | $3.00 | $3.15 (5%) | $3.17 | $2.84 | 10.73 K | $7.72 M |
| 04/21/2025 | $3.28 | $2.89 (-11.89%) | $3.28 | $2.80 | 3.92 K | $7.08 M |
| 04/17/2025 | $3.05 | $3.23 (5.9%) | $3.23 | $2.90 | 4.35 K | $7.92 M |
| 04/16/2025 | $2.88 | $2.91 (1.04%) | $3.13 | $2.85 | 12.40 K | $7.13 M |
| 04/15/2025 | $3.00 | $3.00 (0%) | $3.24 | $3.00 | 6.94 K | $7.35 M |
| 04/14/2025 | $2.88 | $3.08 (6.94%) | $3.25 | $2.75 | 30.44 K | $7.55 M |
| 04/11/2025 | $2.66 | $2.80 (5.26%) | $2.85 | $2.59 | 27.90 K | $6.86 M |
| 04/10/2025 | $2.69 | $2.63 (-2.23%) | $2.77 | $2.41 | 210.70 K | $6.45 M |
| 04/09/2025 | $2.31 | $2.65 (14.72%) | $2.74 | $2.15 | 83.30 K | $6.50 M |
| 04/08/2025 | $2.51 | $2.39 (-4.78%) | $2.67 | $2.32 | 48.20 K | $5.86 M |
| 04/07/2025 | $2.40 | $2.50 (4.17%) | $2.51 | $2.39 | 4.50 K | $6.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
