-
5 DAY PERFORMANCE
-23.06% -
1 MONTH PERFORMANCE
-0.33% -
3 MONTH PERFORMANCE
+3.45% -
6 MONTH PERFORMANCE
-44.03% -
YEAR-TO-DATE PERFORMANCE
-45.36%
Carbon Revolution Public Limited Company Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $0.03 | $0.03 (-0.73%) | $0.03 | $0.03 | 1,000 | $189,114 |
| 10/09/2024 | $0.03 | $0.04 (13.04%) | $0.04 | $0.03 | 1,402 | $272,157 |
| 10/07/2024 | $0.03 | $0.03 (-0.34%) | $0.03 | $0.03 | 400 | $202,373 |
| 10/04/2024 | $0.03 | $0.04 (27.84%) | $0.04 | $0.03 | 4,165 | $272,088 |
| 10/02/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 400 | $213,895 |
| 10/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,000 | $208,654 |
| 09/27/2024 | $0.03 | $0.03 (21.11%) | $0.03 | $0.03 | 14,176 | $228,193 |
| 09/26/2024 | $0.03 | $0.03 (-8.29%) | $0.03 | $0.03 | 75,762 | $182,136 |
| 09/25/2024 | $0.04 | $0.03 (-24.53%) | $0.04 | $0.03 | 1,604 | $195,395 |
| 09/23/2024 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 5,419 | $209,352 |
| 09/20/2024 | $0.04 | $0.03 (-18.16%) | $0.04 | $0.03 | 28,800 | $217,028 |
| 09/19/2024 | $0.03 | $0.03 (-3.11%) | $0.03 | $0.03 | 71,269 | $195,395 |
| 09/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,175 | $202,373 |
| 09/17/2024 | $0.03 | $0.03 (0.35%) | $0.03 | $0.03 | 1,100 | $202,373 |
| 09/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 8,683 | $210,050 |
| 09/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 9,787 | $208,654 |
| 09/12/2024 | $0.03 | $0.04 (27.91%) | $0.04 | $0.03 | 1,485 | $268,668 |
| 09/11/2024 | $0.05 | $0.03 (-41.5%) | $0.05 | $0.03 | 33,108 | $201,676 |
| 09/09/2024 | $0.05 | $0.03 (-39.56%) | $0.05 | $0.03 | 5,100 | $210,050 |
| 09/06/2024 | $0.03 | $0.04 (37.11%) | $0.05 | $0.03 | 36,317 | $278,438 |
| 09/03/2024 | $0.04 | $0.03 (-36.53%) | $0.04 | $0.03 | 13,309 | $198,884 |
| 08/29/2024 | $0.05 | $0.05 (0.4%) | $0.05 | $0.05 | 10,000 | $348,920 |
| 08/28/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,000 | $346,219 |
| 08/27/2024 | $0.05 | $0.03 (-39.19%) | $0.05 | $0.03 | 2,740 | $210,050 |
| 08/26/2024 | $0.05 | $0.03 (-40.91%) | $0.05 | $0.03 | 7,609 | $199,582 |
| 08/23/2024 | $0.05 | $0.04 (-27.78%) | $0.05 | $0.04 | 20,260 | $244,942 |
| 08/22/2024 | $0.04 | $0.05 (24.05%) | $0.05 | $0.04 | 37,501 | $341,941 |
| 08/21/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $200,280 |
| 08/20/2024 | $0.04 | $0.04 (0.76%) | $0.04 | $0.04 | 1,909 | $278,438 |
| 08/19/2024 | $0.03 | $0.03 (-0.7%) | $0.03 | $0.03 | 550 | $198,884 |
| 08/15/2024 | $0.03 | $0.04 (24.05%) | $0.04 | $0.03 | 22,300 | $246,707 |
| 08/14/2024 | $0.04 | $0.03 (-22.25%) | $0.04 | $0.03 | 2,142 | $217,028 |
| 08/13/2024 | $0.04 | $0.03 (-20.47%) | $0.04 | $0.03 | 42,774 | $214,237 |
| 08/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 260 | $196,163 |
| 08/09/2024 | $0.03 | $0.04 (15.93%) | $0.04 | $0.03 | 2,779 | $274,251 |
| 08/08/2024 | $0.03 | $0.03 (13.48%) | $0.03 | $0.03 | 27,108 | $223,309 |
| 08/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $237,265 |
| 08/06/2024 | $0.03 | $0.03 (4.48%) | $0.03 | $0.03 | 16,834 | $211,445 |
| 08/05/2024 | $0.03 | $0.03 (-17.3%) | $0.03 | $0.03 | 76,472 | $196,791 |
| 08/02/2024 | $0.04 | $0.03 (-26.21%) | $0.04 | $0.03 | 14,057 | $202,373 |
| 08/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 7,000 | $278,438 |
| 07/31/2024 | $0.03 | $0.03 (-14.16%) | $0.04 | $0.03 | 6,761 | $209,352 |
| 07/30/2024 | $0.03 | $0.03 (-11.56%) | $0.04 | $0.03 | 100,338 | $197,489 |
| 07/29/2024 | $0.05 | $0.03 (-31.49%) | $0.05 | $0.03 | 34,548 | $224,704 |
| 07/26/2024 | $0.05 | $0.04 (-18.59%) | $0.05 | $0.03 | 220,973 | $281,229 |
| 07/25/2024 | $0.05 | $0.04 (-9.13%) | $0.05 | $0.03 | 928 | $312,632 |
| 07/24/2024 | $0.04 | $0.03 (-32.06%) | $0.06 | $0.03 | 327,124 | $211,445 |
| 07/23/2024 | $0.04 | $0.03 (-11.43%) | $0.04 | $0.03 | 2,317 | $216,330 |
| 07/22/2024 | $0.03 | $0.03 (-2.41%) | $0.04 | $0.03 | 3,594 | $197,489 |
| 07/19/2024 | $0.03 | $0.03 (-0.35%) | $0.03 | $0.03 | 22,250 | $197,489 |
| 07/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6,158 | $202,373 |
| 07/17/2024 | $0.03 | $0.03 (-13.95%) | $0.03 | $0.03 | 2,106 | $202,373 |
| 07/16/2024 | $0.03 | $0.03 (-0.68%) | $0.04 | $0.03 | 1,907 | $202,373 |
| 07/11/2024 | $0.03 | $0.04 (4.79%) | $0.04 | $0.03 | 5,058 | $244,244 |