5 DAY PERFORMANCE
+16.96%
1 MONTH PERFORMANCE
-26.74%
3 MONTH PERFORMANCE
-47.51%
6 MONTH PERFORMANCE
-20.95%
YEAR-TO-DATE PERFORMANCE
-69.42%
1 YEAR PERFORMANCE
-55.56%
Carbon Revolution Public Limited Company Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.02 | $0.02 (2.34%) | $0.02 | $0.02 | 1.20 K | $122.12 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 |
| 04/22/2025 | $0.03 | $0.03 (-7.67%) | $0.03 | $0.03 | 6.47 K | $193.30 K |
| 04/17/2025 | $0.03 | $0.04 (56%) | $0.04 | $0.03 | 17.62 K | $299.37 K |
| 04/16/2025 | $0.03 | $0.04 (30.82%) | $0.04 | $0.03 | 22.20 K | $290.30 K |
| 04/09/2025 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 1.73 K | $275.65 K |
| 04/08/2025 | $0.03 | $0.04 (24.76%) | $0.04 | $0.03 | 5.86 K | $274.25 K |
| 04/07/2025 | $0.03 | $0.03 (-1.56%) | $0.03 | $0.03 | 4.40 K | $220.52 K |
| 04/04/2025 | $0.03 | $0.04 (22.43%) | $0.04 | $0.03 | 1.50 K | $274.25 K |
| 04/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.92 K | $274.95 K |
| 03/31/2025 | $0.04 | $0.04 (1.79%) | $0.04 | $0.04 | 3.34 K | $277.74 K |
| 03/28/2025 | $0.04 | $0.04 (-10.71%) | $0.05 | $0.04 | 10.50 K | $279.14 K |
| 03/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 9.80 K | $272.86 K |
| 03/25/2025 | $0.04 | $0.04 (6%) | $0.04 | $0.04 | 4.63 K | $295.88 K |
| 03/24/2025 | $0.03 | $0.04 (41.9%) | $0.04 | $0.03 | 1.50 K | $311.93 K |
| 03/21/2025 | $0.03 | $0.04 (41.9%) | $0.04 | $0.03 | 4.72 K | $311.93 K |
| 03/20/2025 | $0.04 | $0.04 (-7.39%) | $0.04 | $0.04 | 675 | $244.94 K |
| 03/18/2025 | $0.03 | $0.04 (27.22%) | $0.04 | $0.03 | 1.10 K | $309.84 K |
| 03/17/2025 | $0.03 | $0.04 (9.59%) | $0.04 | $0.03 | 22.18 K | $263.09 K |
| 03/14/2025 | $0.04 | $0.03 (-19.95%) | $0.04 | $0.03 | 83.78 K | $210.05 K |
| 03/13/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 400 | $263.09 K |
| 03/12/2025 | $0.04 | $0.04 (-4.5%) | $0.04 | $0.03 | 11.27 K | $251.92 K |
| 03/11/2025 | $0.03 | $0.03 (-4.14%) | $0.03 | $0.03 | 17.26 K | $210.05 K |
| 03/10/2025 | $0.03 | $0.04 (17.45%) | $0.04 | $0.03 | 11.12 K | $263.09 K |
| 03/06/2025 | $0.04 | $0.03 (-28.48%) | $0.03 | $0.03 | 5.94 K | $222.61 K |
| 03/05/2025 | $0.04 | $0.04 (0.67%) | $0.04 | $0.04 | 803 | $312.63 K |
| 03/04/2025 | $0.04 | $0.04 (13.56%) | $0.04 | $0.04 | 2.50 K | $280.53 K |
| 03/03/2025 | $0.05 | $0.05 (0.64%) | $0.05 | $0.05 | 2.49 K | $327.98 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.
