5 DAY PERFORMANCE
+8.30%
1 MONTH PERFORMANCE
+16.28%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-3.85%
YEAR-TO-DATE PERFORMANCE
-45.36%
1 YEAR PERFORMANCE
-40.00%
Carbon Revolution Public Limited Company Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.04 | $0.03 (-30.15%) | $0.04 | $0.03 | 18,750 | $193,999 |
| 12/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,410 | $193,301 |
| 12/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 13,750 | $193,301 |
| 12/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,616 | $193,301 |
| 12/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,000 | $193,308 |
| 12/13/2024 | $0.03 | $0.03 (8.43%) | $0.03 | $0.03 | 3,000 | $192,946 |
| 12/12/2024 | $0.03 | $0.03 (-0.01%) | $0.03 | $0.03 | 3,771 | $209,338 |
| 12/11/2024 | $0.03 | $0.03 (-15.67%) | $0.03 | $0.03 | 4,300 | $176,553 |
| 12/10/2024 | $0.03 | $0.03 (-18.76%) | $0.03 | $0.03 | 68,411 | $194,460 |
| 12/09/2024 | $0.03 | $0.03 (-14.16%) | $0.03 | $0.03 | 238,289 | $198,884 |
| 12/06/2024 | $0.03 | $0.03 (11.54%) | $0.03 | $0.03 | 24,650 | $202,373 |
| 12/05/2024 | $0.03 | $0.03 (-7.75%) | $0.03 | $0.03 | 68,666 | $174,460 |
| 12/04/2024 | $0.03 | $0.03 (32.95%) | $0.03 | $0.03 | 700 | $239,359 |
| 12/02/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 370 | $177,956 |
| 11/29/2024 | $0.04 | $0.03 (-29.33%) | $0.04 | $0.03 | 7,373 | $176,553 |
| 11/26/2024 | $0.03 | $0.04 (28.93%) | $0.04 | $0.03 | 25,562 | $251,920 |
| 11/25/2024 | $0.03 | $0.03 (-3.77%) | $0.03 | $0.03 | 13,514 | $196,093 |
| 11/22/2024 | $0.03 | $0.03 (12.31%) | $0.03 | $0.03 | 50,950 | $203,769 |
| 11/21/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $180,043 |
| 11/20/2024 | $0.03 | $0.03 (-18.73%) | $0.03 | $0.03 | 13,258 | $178,647 |
| 11/19/2024 | $0.03 | $0.03 (-0%) | $0.03 | $0.03 | 1,480 | $210,050 |
| 11/15/2024 | $0.03 | $0.03 (0.92%) | $0.03 | $0.03 | 3,200 | $229,589 |
| 11/12/2024 | $0.03 | $0.03 (-1.92%) | $0.03 | $0.03 | 5,023 | $177,949 |
| 11/11/2024 | $0.03 | $0.03 (-11.5%) | $0.03 | $0.03 | 4,499 | $209,352 |
| 11/08/2024 | $0.03 | $0.03 (17.99%) | $0.03 | $0.03 | 16,211 | $237,963 |
| 11/07/2024 | $0.03 | $0.03 (10.31%) | $0.03 | $0.03 | 10,212 | $201,676 |
| 11/06/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,476 | $203,769 |
| 11/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,298 | $189,673 |
| 10/28/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,609 | $209,352 |
| 10/24/2024 | $0.03 | $0.03 (-0.78%) | $0.04 | $0.03 | 1,200 | $177,251 |
| 10/18/2024 | $0.03 | $0.04 (43.87%) | $0.04 | $0.03 | 16,400 | $254,014 |
| 10/16/2024 | $0.03 | $0.03 (32.34%) | $0.03 | $0.03 | 12,775 | $242,764 |
| 10/15/2024 | $0.03 | $0.03 (25.84%) | $0.03 | $0.03 | 6,000 | $222,262 |
| 10/14/2024 | $0.03 | $0.03 (-0.37%) | $0.03 | $0.03 | 13,741 | $188,417 |
| 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 |