5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+58.73%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-66.16%
YEAR-TO-DATE PERFORMANCE
-69.42%
1 YEAR PERFORMANCE
-35.48%
Carbon Revolution Public Limited Company Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $0.02 | $0.02 (-8.26%) | $0.02 | $0.02 | 106.19 K | $147.24 K |
| 07/22/2025 | $0.02 | $0.02 (0.4%) | $0.02 | $0.02 | 20.15 K | $173.76 K |
| 07/21/2025 | $0.02 | $0.02 (7.18%) | $0.02 | $0.02 | 5.46 K | $156.32 K |
| 07/18/2025 | $0.02 | $0.02 (-8.13%) | $0.02 | $0.02 | 34.47 K | $133.99 K |
| 07/17/2025 | $0.03 | $0.02 (-16.6%) | $0.03 | $0.02 | 7.33 K | $147.24 K |
| 07/16/2025 | $0.03 | $0.03 (15.14%) | $0.03 | $0.02 | 19.79 K | $201.68 K |
| 07/15/2025 | $0.02 | $0.03 (4.13%) | $0.03 | $0.02 | 28.70 K | $175.86 K |
| 07/14/2025 | $0.03 | $0.03 (3.82%) | $0.03 | $0.03 | 31.82 K | $208.65 K |
| 07/11/2025 | $0.02 | $0.03 (40.98%) | $0.03 | $0.02 | 21.77 K | $201.68 K |
| 07/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 16.53 K | $208.65 K |
| 07/09/2025 | $0.02 | $0.03 (45.85%) | $0.03 | $0.03 | 10.03 K | $208.65 K |
| 07/08/2025 | $0.03 | $0.02 (-17.15%) | $0.03 | $0.02 | 8.70 K | $158.41 K |
| 07/07/2025 | $0.02 | $0.02 (-25%) | $0.03 | $0.02 | 170.22 K | $127.70 K |
| 07/03/2025 | $0.02 | $0.02 (7.34%) | $0.02 | $0.02 | 49.06 K | $132.59 K |
| 07/02/2025 | $0.02 | $0.02 (-19.03%) | $0.02 | $0.02 | 104.95 K | $139.57 K |
| 07/01/2025 | $0.02 | $0.02 (-33.2%) | $0.02 | $0.02 | 71.55 K | $115.14 K |
| 06/30/2025 | $0.02 | $0.02 (-29.32%) | $0.02 | $0.02 | 3.10 K | $122.82 K |
| 06/27/2025 | $0.02 | $0.02 (-19.68%) | $0.02 | $0.02 | 1.96 K | $139.57 K |
| 06/26/2025 | $0.03 | $0.02 (-36.36%) | $0.03 | $0.02 | 3.00 K | $112.35 K |
| 06/25/2025 | $0.02 | $0.02 (11.73%) | $0.03 | $0.02 | 18.12 K | $139.57 K |
| 06/24/2025 | $0.02 | $0.02 (35.33%) | $0.03 | $0.02 | 334.59 K | $141.66 K |
| 06/23/2025 | $0.02 | $0.01 (-29.61%) | $0.02 | $0.01 | 4.00 K | $87.93 K |
| 06/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 50 | $118.63 K |
| 06/18/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2.00 K | $120.03 K |
| 06/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1.10 K | $108.17 K |
| 06/16/2025 | $0.02 | $0.02 (5.49%) | $0.02 | $0.01 | 13.93 K | $120.73 K |
| 06/13/2025 | $0.01 | $0.02 (26.43%) | $0.02 | $0.01 | 72.51 K | $123.52 K |
| 06/12/2025 | $0.02 | $0.02 (19.33%) | $0.02 | $0.01 | 29.54 K | $124.91 K |
| 06/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2 | $115.84 K |
| 06/09/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $124.91 K |
| 06/06/2025 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 1.00 K | $124.91 K |
| 06/05/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 7.01 K | $100.49 K |
| 06/04/2025 | $0.01 | $0.02 (26.39%) | $0.02 | $0.01 | 6.72 K | $127.01 K |
| 06/03/2025 | $0.02 | $0.02 (1.67%) | $0.02 | $0.01 | 33.03 K | $127.70 K |
| 06/02/2025 | $0.02 | $0.02 (4.57%) | $0.02 | $0.02 | 22.79 K | $127.70 K |
| 05/30/2025 | $0.02 | $0.02 (-0.58%) | $0.02 | $0.02 | 1.20 K | $118.63 K |
| 05/29/2025 | $0.01 | $0.02 (25%) | $0.02 | $0.01 | 20.80 K | $122.12 K |
| 05/28/2025 | $0.02 | $0.02 (0.61%) | $0.02 | $0.02 | 76.27 K | $115.14 K |
| 05/23/2025 | $0.02 | $0.02 (-6.04%) | $0.02 | $0.02 | 5.33 K | $122.82 K |
| 05/22/2025 | $0.02 | $0.02 (17.42%) | $0.02 | $0.01 | 16.77 K | $127.01 K |
| 05/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 51.61 K | $105.37 K |
| 05/20/2025 | $0.02 | $0.02 (3.45%) | $0.02 | $0.02 | 26.13 K | $125.61 K |
| 05/19/2025 | $0.02 | $0.02 (-6.5%) | $0.02 | $0.02 | 4.20 K | $130.50 K |
| 05/16/2025 | $0.02 | $0.02 (41.07%) | $0.02 | $0.01 | 60.99 K | $165.39 K |
| 05/15/2025 | $0.03 | $0.02 (-45.33%) | $0.03 | $0.02 | 117.72 K | $114.45 K |
| 05/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4.07 K | $195.40 K |
| 05/13/2025 | $0.03 | $0.03 (-10.76%) | $0.03 | $0.01 | 331.84 K | $196.79 K |
| 05/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 200 | $209.35 K |
| 05/09/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.60 K | $226.80 K |
| 05/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4.31 K | $180.74 K |
| 05/07/2025 | $0.03 | $0.03 (31.91%) | $0.03 | $0.03 | 3.00 K | $236.57 K |
| 05/06/2025 | $0.03 | $0.03 (-14.94%) | $0.03 | $0.03 | 1.40 K | $182.83 K |
| 05/05/2025 | $0.03 | $0.03 (12.45%) | $0.03 | $0.03 | 6.09 K | $201.68 K |
| 05/02/2025 | $0.03 | $0.03 (9.52%) | $0.04 | $0.02 | 135.37 K | $208.65 K |
| 05/01/2025 | $0.03 | $0.03 (-1.09%) | $0.03 | $0.02 | 77.90 K | $190.51 K |
| 04/30/2025 | $0.03 | $0.03 (-1.75%) | $0.03 | $0.03 | 23.69 K | $196.09 K |
| 04/29/2025 | $0.03 | $0.03 (18.86%) | $0.03 | $0.03 | 1.10 K | $233.08 K |
| 04/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.00 K | $263.78 K |
| 04/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $210.05 K |
| 04/24/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 500 | $269.37 K |
| 04/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.45 K | $209.35 K |
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.
