5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
+232.79%
3 MONTH PERFORMANCE
+85.97%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
-65.90%
Carbon Revolution Public Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $7.78 | $8.22 (5.66%) | $8.22 | $7.70 | 15,865 | |
| 12/31/2024 | $8.77 | $7.86 (-10.38%) | $8.77 | $7.01 | 94,313 | $19.27 M |
| 12/30/2024 | $7.69 | $8.35 (8.58%) | $9.25 | $7.69 | 134,428 | $20.47 M |
| 12/27/2024 | $7.66 | $8.24 (7.57%) | $9.45 | $7.50 | 324,200 | $20.20 M |
| 12/26/2024 | $6.33 | $8.07 (27.49%) | $9.10 | $6.33 | 1.06 M | $19.78 M |
| 12/24/2024 | $11.23 | $9.16 (-18.43%) | $12.75 | $7.69 | 26.95 M | $22.45 M |
| 12/23/2024 | $2.60 | $3.89 (49.62%) | $6.13 | $2.60 | 2.62 M | $9.54 M |
| 12/20/2024 | $2.53 | $2.56 (1.19%) | $2.81 | $2.39 | 152,611 | $6.28 M |
| 12/19/2024 | $2.32 | $2.74 (18.1%) | $2.75 | $2.20 | 118,617 | $6.72 M |
| 12/18/2024 | $2.32 | $2.17 (-6.47%) | $2.32 | $2.13 | 20,140 | $5.32 M |
| 12/17/2024 | $2.36 | $2.33 (-1.27%) | $2.42 | $2.25 | 11,200 | $5.71 M |
| 12/16/2024 | $2.25 | $2.32 (3.11%) | $2.42 | $2.22 | 13,177 | $5.69 M |
| 12/13/2024 | $2.12 | $2.32 (9.43%) | $2.35 | $2.11 | 33,000 | $5.69 M |
| 12/12/2024 | $2.05 | $2.08 (1.46%) | $2.19 | $2.04 | 13,500 | $5.10 M |
| 12/11/2024 | $2.38 | $2.02 (-15.13%) | $2.38 | $2.00 | 31,937 | $4.95 M |
| 12/10/2024 | $2.55 | $2.34 (-8.24%) | $2.58 | $2.16 | 105,500 | $5.74 M |
| 12/09/2024 | $2.90 | $2.74 (-5.52%) | $3.39 | $2.61 | 544,313 | $6.72 M |
| 12/06/2024 | $2.25 | $2.85 (26.67%) | $2.89 | $2.10 | 116,700 | $6.99 M |
| 12/05/2024 | $2.54 | $2.24 (-11.81%) | $2.54 | $2.16 | 23,500 | $5.49 M |
| 12/04/2024 | $2.36 | $2.37 (0.42%) | $2.40 | $2.33 | 13,600 | $5.81 M |
| 12/03/2024 | $2.42 | $2.35 (-2.89%) | $2.42 | $2.27 | 15,400 | $5.76 M |
| 12/02/2024 | $2.50 | $2.47 (-1.2%) | $2.64 | $2.33 | 60,578 | $6.05 M |
| 11/29/2024 | $2.60 | $2.76 (6.15%) | $2.77 | $2.60 | 4,800 | $6.77 M |
| 11/27/2024 | $2.63 | $2.68 (1.9%) | $2.81 | $2.63 | 3,320 | $6.57 M |
| 11/26/2024 | $2.87 | $2.72 (-5.23%) | $2.96 | $2.60 | 9,627 | $6.67 M |
| 11/25/2024 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.66 | 10,900 | $6.81 M |
| 11/22/2024 | $2.79 | $2.80 (0.36%) | $3.00 | $2.67 | 10,900 | $6.86 M |
| 11/21/2024 | $2.71 | $2.73 (0.74%) | $3.04 | $2.65 | 9,800 | $6.69 M |
| 11/20/2024 | $2.63 | $2.65 (0.76%) | $2.78 | $2.63 | 5,820 | $6.50 M |
| 11/19/2024 | $2.78 | $2.63 (-5.4%) | $3.07 | $2.63 | 13,724 | $6.45 M |
| 11/18/2024 | $3.05 | $2.91 (-4.59%) | $3.05 | $2.52 | 13,939 | $7.13 M |
| 11/15/2024 | $3.15 | $2.99 (-5.08%) | $3.29 | $2.96 | 19,500 | $7.33 M |
| 11/14/2024 | $3.30 | $3.26 (-1.21%) | $3.30 | $3.10 | 21,500 | $7.99 M |
| 11/13/2024 | $3.28 | $3.28 (0%) | $3.30 | $3.05 | 10,627 | $8.04 M |
| 11/12/2024 | $3.55 | $3.25 (-8.45%) | $3.56 | $3.02 | 17,000 | $7.97 M |
| 11/11/2024 | $4.20 | $3.55 (-15.48%) | $4.53 | $3.50 | 49,116 | $8.70 M |
| 11/08/2024 | $3.48 | $3.90 (12.07%) | $4.23 | $3.23 | 83,425 | $9.56 M |
| 11/07/2024 | $2.94 | $3.59 (22.11%) | $3.76 | $2.94 | 79,900 | $8.80 M |
| 11/06/2024 | $3.10 | $3.20 (3.23%) | $3.29 | $2.61 | 719,906 | $7.84 M |
| 11/05/2024 | $3.30 | $3.27 (-0.91%) | $3.37 | $3.09 | 65,300 | $8.02 M |
| 11/04/2024 | $3.19 | $3.30 (3.45%) | $3.37 | $3.16 | 6,201 | $8.09 M |
| 11/01/2024 | $3.49 | $3.22 (-7.74%) | $3.50 | $3.22 | 6,200 | $7.89 M |
| 10/31/2024 | $3.45 | $3.37 (-2.32%) | $3.79 | $3.29 | 49,023 | $8.26 M |
| 10/30/2024 | $3.56 | $3.47 (-2.53%) | $3.68 | $3.46 | 2,300 | $8.51 M |
| 10/29/2024 | $3.69 | $3.55 (-3.79%) | $3.70 | $3.55 | 8,848 | $8.70 M |
| 10/28/2024 | $3.65 | $3.58 (-1.92%) | $3.65 | $3.55 | 15,330 | $8.78 M |
| 10/25/2024 | $3.69 | $3.67 (-0.54%) | $3.70 | $3.65 | 4,100 | $9.00 M |
| 10/24/2024 | $3.55 | $3.62 (1.97%) | $3.62 | $3.55 | 3,500 | $8.87 M |
| 10/23/2024 | $3.64 | $3.58 (-1.65%) | $3.64 | $3.58 | 800 | $8.78 M |
| 10/22/2024 | $3.70 | $3.57 (-3.51%) | $3.80 | $3.55 | 9,100 | $8.75 M |
| 10/21/2024 | $3.50 | $3.70 (5.71%) | $3.84 | $3.50 | 15,207 | $9.07 M |
| 10/18/2024 | $3.96 | $3.50 (-11.62%) | $3.97 | $3.50 | 15,344 | $8.58 M |
| 10/17/2024 | $3.70 | $3.69 (-0.27%) | $3.81 | $3.69 | 6,433 | $9.05 M |
| 10/16/2024 | $3.69 | $3.67 (-0.54%) | $3.72 | $3.65 | 5,500 | $9.00 M |
| 10/15/2024 | $3.68 | $3.64 (-1.09%) | $3.73 | $3.51 | 23,319 | $8.92 M |
| 10/14/2024 | $3.87 | $3.60 (-6.98%) | $3.89 | $3.56 | 15,214 | $8.82 M |
| 10/11/2024 | $3.90 | $3.92 (0.51%) | $4.04 | $3.90 | 7,300 | $9.61 M |
| 10/10/2024 | $3.95 | $3.91 (-1.01%) | $4.06 | $3.86 | 6,723 | $9.58 M |
| 10/09/2024 | $4.22 | $4.04 (-4.27%) | $4.22 | $4.03 | 3,907 | $9.90 M |
| 10/08/2024 | $4.31 | $4.00 (-7.19%) | $4.35 | $3.90 | 15,032 | $9.81 M |
| 10/07/2024 | $4.59 | $4.33 (-5.66%) | $4.59 | $4.25 | 8,437 | $10.61 M |
| 10/04/2024 | $4.54 | $4.47 (-1.54%) | $4.77 | $4.22 | 28,573 | $10.96 M |
| 10/03/2024 | $4.55 | $4.49 (-1.32%) | $4.75 | $4.45 | 36,027 | $11.01 M |
| 10/02/2024 | $4.47 | $4.42 (-1.12%) | $4.63 | $4.21 | 8,607 | $10.83 M |