5 DAY PERFORMANCE
+13.07%
1 MONTH PERFORMANCE
+24.46%
3 MONTH PERFORMANCE
-8.95%
6 MONTH PERFORMANCE
+7.45%
YEAR-TO-DATE PERFORMANCE
-55.98%
1 YEAR PERFORMANCE
-74.37%
Carbon Revolution Public Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.95 | $3.46 (17.29%) | $3.46 | $2.94 | 32,523 | $8.48 M |
| 04/29/2025 | $3.04 | $3.32 (9.21%) | $3.45 | $2.88 | 89,700 | $8.14 M |
| 04/28/2025 | $2.86 | $3.06 (6.99%) | $3.38 | $2.86 | 45,944 | $7.50 M |
| 04/25/2025 | $2.90 | $3.06 (5.52%) | $3.17 | $2.85 | 93,300 | $7.50 M |
| 04/24/2025 | $2.91 | $2.95 (1.37%) | $3.16 | $2.86 | 49,915 | $7.23 M |
| 04/23/2025 | $3.28 | $3.05 (-7.01%) | $3.45 | $3.05 | 23,300 | $7.48 M |
| 04/22/2025 | $3.00 | $3.15 (5%) | $3.17 | $2.84 | 10,733 | $7.72 M |
| 04/21/2025 | $3.28 | $2.89 (-11.89%) | $3.28 | $2.80 | 3,918 | $7.08 M |
| 04/17/2025 | $3.05 | $3.23 (5.9%) | $3.23 | $2.90 | 4,345 | $7.92 M |
| 04/16/2025 | $2.88 | $2.91 (1.04%) | $3.13 | $2.85 | 12,400 | $7.13 M |
| 04/15/2025 | $3.00 | $3.00 (0%) | $3.24 | $3.00 | 6,939 | $7.35 M |
| 04/14/2025 | $2.88 | $3.08 (6.94%) | $3.25 | $2.75 | 30,437 | $7.55 M |
| 04/11/2025 | $2.66 | $2.80 (5.26%) | $2.85 | $2.59 | 27,900 | $6.86 M |
| 04/10/2025 | $2.69 | $2.63 (-2.23%) | $2.77 | $2.41 | 210,700 | $6.45 M |
| 04/09/2025 | $2.31 | $2.65 (14.72%) | $2.74 | $2.15 | 83,300 | $6.50 M |
| 04/08/2025 | $2.51 | $2.39 (-4.78%) | $2.67 | $2.32 | 48,200 | $5.86 M |
| 04/07/2025 | $2.40 | $2.50 (4.17%) | $2.51 | $2.39 | 4,500 | $6.13 M |
| 04/04/2025 | $2.46 | $2.38 (-3.25%) | $2.51 | $2.30 | 9,800 | $5.83 M |
| 04/03/2025 | $2.72 | $2.58 (-5.15%) | $2.81 | $2.57 | 6,319 | $6.32 M |
| 04/02/2025 | $2.88 | $2.73 (-5.21%) | $3.11 | $2.73 | 6,700 | $6.69 M |
| 04/01/2025 | $2.82 | $2.78 (-1.42%) | $2.99 | $2.73 | 7,905 | $6.81 M |
| 03/31/2025 | $2.64 | $2.65 (0.38%) | $2.89 | $2.64 | 7,058 | $6.50 M |
| 03/28/2025 | $3.05 | $3.02 (-0.98%) | $3.05 | $3.02 | 4,269 | $7.40 M |
| 03/27/2025 | $3.19 | $3.05 (-4.39%) | $3.31 | $3.05 | 5,500 | $7.48 M |
| 03/26/2025 | $3.24 | $3.11 (-4.01%) | $3.24 | $3.04 | 3,900 | $7.62 M |
| 03/25/2025 | $3.28 | $3.19 (-2.74%) | $3.29 | $3.05 | 6,400 | $7.82 M |
| 03/24/2025 | $3.03 | $3.01 (-0.66%) | $3.30 | $3.00 | 38,318 | $7.38 M |
| 03/21/2025 | $2.79 | $2.99 (7.17%) | $3.45 | $2.72 | 48,125 | $7.33 M |
| 03/20/2025 | $3.00 | $2.75 (-8.33%) | $3.00 | $2.75 | 3,300 | $6.74 M |
| 03/19/2025 | $2.94 | $2.93 (-0.34%) | $2.94 | $2.83 | 3,748 | $7.18 M |
| 03/18/2025 | $2.83 | $2.92 (3.18%) | $2.98 | $2.80 | 1,522 | $7.16 M |
| 03/17/2025 | $2.77 | $2.79 (0.72%) | $3.06 | $2.72 | 8,755 | $6.84 M |
| 03/14/2025 | $2.75 | $2.77 (0.73%) | $3.19 | $2.75 | 14,503 | $6.79 M |
| 03/13/2025 | $3.01 | $2.76 (-8.31%) | $3.32 | $2.72 | 75,841 | $6.77 M |
| 03/12/2025 | $3.04 | $2.87 (-5.59%) | $3.04 | $2.79 | 13,600 | $7.04 M |
| 03/11/2025 | $2.82 | $2.72 (-3.55%) | $2.84 | $2.72 | 8,335 | $6.67 M |
| 03/10/2025 | $2.95 | $2.82 (-4.41%) | $2.96 | $2.82 | 11,802 | $6.91 M |
| 03/07/2025 | $2.97 | $2.95 (-0.67%) | $2.97 | $2.85 | 9,300 | $7.23 M |
| 03/06/2025 | $2.92 | $3.00 (2.74%) | $3.00 | $2.87 | 6,690 | $7.35 M |
| 03/05/2025 | $2.84 | $2.93 (3.17%) | $3.04 | $2.84 | 6,214 | $7.18 M |
| 03/04/2025 | $3.03 | $2.93 (-3.3%) | $3.10 | $2.81 | 41,859 | $7.18 M |
| 03/03/2025 | $3.15 | $3.15 (0%) | $3.17 | $3.08 | 10,700 | $7.72 M |
| 02/28/2025 | $3.11 | $3.16 (1.61%) | $3.28 | $3.11 | 11,102 | $7.75 M |
| 02/27/2025 | $3.52 | $3.19 (-9.38%) | $3.62 | $3.16 | 20,217 | $7.82 M |
| 02/26/2025 | $3.42 | $3.62 (5.85%) | $3.62 | $3.42 | 4,507 | $8.87 M |
| 02/25/2025 | $3.65 | $3.62 (-0.82%) | $3.65 | $3.50 | 13,105 | $8.87 M |
| 02/24/2025 | $3.61 | $3.65 (1.11%) | $3.65 | $3.48 | 21,022 | $8.95 M |
| 02/21/2025 | $3.55 | $3.66 (3.1%) | $3.79 | $3.50 | 26,400 | $8.97 M |
| 02/20/2025 | $3.53 | $3.57 (1.13%) | $3.64 | $3.39 | 32,674 | $8.75 M |
| 02/19/2025 | $3.72 | $3.51 (-5.65%) | $4.41 | $3.43 | 184,955 | $8.60 M |
| 02/18/2025 | $3.65 | $3.80 (4.11%) | $3.81 | $3.65 | 10,303 | $9.31 M |
| 02/14/2025 | $3.58 | $3.68 (2.79%) | $4.00 | $3.58 | 17,227 | $9.02 M |
| 02/13/2025 | $3.57 | $3.79 (6.16%) | $3.84 | $3.57 | 10,030 | $9.29 M |
| 02/12/2025 | $3.77 | $3.67 (-2.65%) | $3.79 | $3.50 | 32,900 | $9.00 M |
| 02/11/2025 | $3.81 | $3.95 (3.67%) | $3.95 | $3.70 | 8,100 | $9.68 M |
| 02/10/2025 | $3.82 | $3.98 (4.19%) | $4.00 | $3.70 | 92,572 | $9.76 M |
| 02/07/2025 | $4.01 | $3.88 (-3.24%) | $4.19 | $3.88 | 229,300 | $9.51 M |
| 02/06/2025 | $4.06 | $4.25 (4.68%) | $4.34 | $4.03 | 41,944 | $10.42 M |
| 02/05/2025 | $4.05 | $4.14 (2.22%) | $4.26 | $3.93 | 45,900 | $10.15 M |
| 02/04/2025 | $3.66 | $3.97 (8.47%) | $4.03 | $3.66 | 40,100 | $9.73 M |
| 02/03/2025 | $3.43 | $3.96 (15.45%) | $4.41 | $3.42 | 155,662 | $9.71 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.
