-
5 DAY PERFORMANCE
-6.60% -
1 MONTH PERFORMANCE
-32.82% -
3 MONTH PERFORMANCE
-30.13% -
6 MONTH PERFORMANCE
-65.54% -
YEAR-TO-DATE PERFORMANCE
-77.25%
Carbon Revolution Public Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $4.86 | $5.24 (7.82%) | $5.24 | $4.86 | 5,015 | $12.84 M |
| 09/12/2024 | $4.83 | $4.84 (0.21%) | $4.96 | $4.69 | 7,300 | $11.86 M |
| 09/11/2024 | $5.38 | $4.65 (-13.57%) | $5.51 | $4.32 | 24,523 | $11.40 M |
| 09/10/2024 | $5.85 | $5.38 (-8.03%) | $5.85 | $5.30 | 5,812 | $13.19 M |
| 09/09/2024 | $5.38 | $5.61 (4.28%) | $5.73 | $5.38 | 8,900 | $13.75 M |
| 09/06/2024 | $5.84 | $5.51 (-5.65%) | $5.84 | $5.51 | 9,147 | $13.51 M |
| 09/05/2024 | $5.90 | $5.88 (-0.34%) | $5.90 | $5.84 | 8,727 | $14.41 M |
| 09/04/2024 | $5.95 | $5.78 (-2.86%) | $5.95 | $5.68 | 9,900 | $14.17 M |
| 09/03/2024 | $5.86 | $5.87 (0.17%) | $6.12 | $5.86 | 4,652 | $14.39 M |
| 08/30/2024 | $5.78 | $6.01 (3.98%) | $6.01 | $5.78 | 2,615 | $14.73 M |
| 08/29/2024 | $5.99 | $5.77 (-3.67%) | $6.00 | $5.68 | 6,400 | $14.14 M |
| 08/28/2024 | $6.25 | $5.95 (-4.8%) | $6.76 | $5.76 | 9,539 | $14.59 M |
| 08/27/2024 | $6.66 | $6.11 (-8.26%) | $6.68 | $6.06 | 23,825 | $14.98 M |
| 08/26/2024 | $6.62 | $6.50 (-1.81%) | $6.98 | $6.47 | 27,444 | $15.93 M |
| 08/23/2024 | $6.70 | $6.51 (-2.84%) | $6.98 | $6.46 | 18,600 | $15.96 M |
| 08/22/2024 | $7.00 | $6.89 (-1.57%) | $7.05 | $6.55 | 18,400 | $16.89 M |
| 08/21/2024 | $6.08 | $7.02 (15.46%) | $7.24 | $6.08 | 28,127 | $17.21 M |
| 08/20/2024 | $6.80 | $6.16 (-9.41%) | $7.07 | $6.00 | 49,000 | $15.10 M |
| 08/19/2024 | $7.18 | $6.85 (-4.6%) | $7.18 | $6.70 | 60,356 | $16.79 M |
| 08/16/2024 | $6.93 | $6.78 (-2.16%) | $7.33 | $6.74 | 10,043 | $16.62 M |
| 08/15/2024 | $8.01 | $6.70 (-16.35%) | $8.01 | $6.51 | 52,349 | $16.42 M |
| 08/14/2024 | $7.70 | $7.80 (1.3%) | $9.77 | $7.70 | 138,253 | $19.12 M |
| 08/13/2024 | $6.51 | $7.78 (19.51%) | $8.00 | $6.51 | 58,019 | $19.07 M |
| 08/12/2024 | $6.32 | $6.52 (3.16%) | $6.74 | $6.06 | 17,236 | $15.98 M |
| 08/09/2024 | $6.00 | $6.15 (2.5%) | $6.54 | $5.83 | 43,600 | $15.08 M |
| 08/08/2024 | $6.10 | $5.98 (-1.97%) | $6.10 | $5.61 | 15,094 | $14.66 M |
| 08/07/2024 | $6.44 | $5.92 (-8.07%) | $6.44 | $5.73 | 14,138 | $14.51 M |
| 08/06/2024 | $6.11 | $6.33 (3.6%) | $6.50 | $6.11 | 9,606 | $15.52 M |
| 08/05/2024 | $6.66 | $6.17 (-7.36%) | $6.90 | $6.00 | 26,739 | $15.12 M |
| 08/02/2024 | $8.47 | $7.40 (-12.63%) | $8.96 | $7.30 | 49,400 | $13.95 M |
| 08/01/2024 | $8.63 | $9.00 (4.29%) | $9.42 | $8.00 | 215,833 | $16.97 M |
| 07/31/2024 | $8.41 | $8.51 (1.19%) | $9.00 | $8.20 | 56,900 | $16.04 M |
| 07/30/2024 | $8.16 | $8.60 (5.39%) | $9.03 | $8.16 | 122,700 | $16.21 M |
| 07/29/2024 | $8.41 | $9.00 (7.02%) | $9.34 | $7.91 | 347,103 | $16.97 M |
| 07/26/2024 | $10.26 | $9.05 (-11.79%) | $10.38 | $8.15 | 8.06 M | $17.06 M |
| 07/25/2024 | $6.60 | $6.17 (-6.52%) | $6.89 | $5.25 | 82,199 | $11.63 M |
| 07/24/2024 | $6.14 | $6.32 (2.93%) | $14.19 | $6.02 | 646,748 | $11.91 M |
| 07/23/2024 | $6.20 | $6.22 (0.32%) | $6.35 | $6.20 | 2,700 | $11.73 M |
| 07/22/2024 | $6.19 | $6.13 (-0.97%) | $6.20 | $6.13 | 2,642 | $11.56 M |
| 07/19/2024 | $6.20 | $6.04 (-2.58%) | $6.21 | $6.00 | 5,040 | $11.39 M |
| 07/18/2024 | $6.15 | $6.20 (0.81%) | $6.20 | $6.15 | 1,390 | $11.69 M |
| 07/17/2024 | $6.15 | $6.15 (0%) | $6.50 | $6.15 | 3,604 | $11.59 M |
| 07/16/2024 | $6.14 | $6.28 (2.28%) | $6.35 | $6.11 | 4,446 | $11.84 M |
| 07/15/2024 | $6.45 | $6.20 (-3.88%) | $6.45 | $6.06 | 2,544 | $11.69 M |
| 07/12/2024 | $6.27 | $6.30 (0.48%) | $6.30 | $6.27 | 1,592 | $11.88 M |
| 07/11/2024 | $6.40 | $6.27 (-2.03%) | $6.40 | $6.18 | 5,314 | $11.82 M |
| 07/10/2024 | $6.27 | $6.21 (-0.96%) | $6.89 | $6.21 | 7,492 | $11.71 M |
| 07/09/2024 | $6.38 | $6.27 (-1.72%) | $6.69 | $6.19 | 7,255 | $11.82 M |
| 07/08/2024 | $6.46 | $6.37 (-1.39%) | $7.00 | $6.37 | 4,472 | $12.01 M |
| 07/05/2024 | $6.83 | $6.63 (-2.93%) | $6.83 | $6.26 | 4,665 | $12.50 M |
| 07/03/2024 | $6.80 | $6.80 (0%) | $6.80 | $6.70 | 1,865 | $12.82 M |
| 07/02/2024 | $6.84 | $6.85 (0.15%) | $7.03 | $6.84 | 3,587 | $12.91 M |
| 07/01/2024 | $7.03 | $7.03 (0%) | $7.03 | $7.03 | 368 | $13.24 M |
| 06/28/2024 | $6.90 | $7.03 (1.88%) | $7.03 | $6.90 | 2,064 | $13.25 M |
| 06/27/2024 | $7.01 | $7.20 (2.71%) | $7.23 | $7.01 | 2,053 | $13.57 M |
| 06/26/2024 | $6.97 | $6.97 (0%) | $6.97 | $6.97 | 712 | $13.14 M |
| 06/25/2024 | $7.35 | $6.80 (-7.48%) | $7.35 | $6.80 | 1,784 | $12.82 M |
| 06/24/2024 | $6.76 | $7.06 (4.44%) | $7.06 | $6.30 | 5,476 | $13.31 M |
| 06/21/2024 | $6.66 | $7.10 (6.61%) | $7.10 | $6.66 | 1,722 | $13.38 M |
| 06/20/2024 | $6.93 | $6.95 (0.29%) | $7.23 | $6.93 | 3,832 | $13.10 M |
| 06/18/2024 | $7.35 | $7.40 (0.68%) | $7.40 | $6.70 | 4,798 | $13.95 M |
| 06/17/2024 | $7.01 | $7.48 (6.7%) | $7.48 | $7.01 | 1,113 | $14.10 M |
| 06/14/2024 | $7.60 | $7.50 (-1.32%) | $7.60 | $7.50 | 721 | $14.14 M |