5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
-49.56%
6 MONTH PERFORMANCE
+30.50%
YEAR-TO-DATE PERFORMANCE
-38.84%
1 YEAR PERFORMANCE
-33.33%
Carbon Revolution Public Limited Company Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,920 | $274,949 |
| 03/31/2025 | $0.04 | $0.04 (1.79%) | $0.04 | $0.04 | 3,341 | $277,740 |
| 03/28/2025 | $0.04 | $0.04 (-10.71%) | $0.05 | $0.04 | 10,495 | $279,136 |
| 03/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 9,800 | $272,855 |
| 03/25/2025 | $0.04 | $0.04 (6%) | $0.04 | $0.04 | 4,633 | $295,884 |
| 03/24/2025 | $0.03 | $0.04 (41.9%) | $0.04 | $0.03 | 1,500 | $311,934 |
| 03/21/2025 | $0.03 | $0.04 (41.9%) | $0.04 | $0.03 | 4,719 | $311,934 |
| 03/20/2025 | $0.04 | $0.04 (-7.39%) | $0.04 | $0.04 | 675 | $244,942 |
| 03/18/2025 | $0.03 | $0.04 (27.22%) | $0.04 | $0.03 | 1,100 | $309,841 |
| 03/17/2025 | $0.03 | $0.04 (9.59%) | $0.04 | $0.03 | 22,178 | $263,085 |
| 03/14/2025 | $0.04 | $0.03 (-19.95%) | $0.04 | $0.03 | 83,781 | $210,050 |
| 03/13/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 400 | $263,085 |
| 03/12/2025 | $0.04 | $0.04 (-4.5%) | $0.04 | $0.03 | 11,266 | $251,920 |
| 03/11/2025 | $0.03 | $0.03 (-4.14%) | $0.03 | $0.03 | 17,260 | $210,050 |
| 03/10/2025 | $0.03 | $0.04 (17.45%) | $0.04 | $0.03 | 11,122 | $263,085 |
| 03/06/2025 | $0.04 | $0.03 (-28.48%) | $0.03 | $0.03 | 5,943 | $222,611 |
| 03/05/2025 | $0.04 | $0.04 (0.67%) | $0.04 | $0.04 | 803 | $312,632 |
| 03/04/2025 | $0.04 | $0.04 (13.56%) | $0.04 | $0.04 | 2,500 | $280,531 |
| 03/03/2025 | $0.05 | $0.05 (0.64%) | $0.05 | $0.05 | 2,490 | $327,984 |
| 02/28/2025 | $0.05 | $0.04 (-15.33%) | $0.05 | $0.03 | 13,680 | $265,877 |
| 02/27/2025 | $0.05 | $0.05 (-2.15%) | $0.05 | $0.05 | 7,530 | $348,920 |
| 02/26/2025 | $0.05 | $0.05 (7.3%) | $0.05 | $0.05 | 40,518 | $348,920 |
| 02/25/2025 | $0.04 | $0.05 (6.71%) | $0.05 | $0.03 | 8,719 | $332,869 |
| 02/24/2025 | $0.04 | $0.04 (1.53%) | $0.04 | $0.03 | 4,100 | $278,438 |
| 02/21/2025 | $0.04 | $0.03 (-22.34%) | $0.04 | $0.03 | 10,764 | $213,539 |
| 02/20/2025 | $0.04 | $0.04 (-12.62%) | $0.04 | $0.04 | 7,906 | $246,337 |
| 02/19/2025 | $0.05 | $0.04 (-21.78%) | $0.05 | $0.04 | 187,549 | $245,639 |
| 02/14/2025 | $0.04 | $0.05 (11.41%) | $0.05 | $0.05 | 5,503 | $320,308 |
| 02/13/2025 | $0.05 | $0.04 (-12.58%) | $0.05 | $0.04 | 6,151 | $281,229 |
| 02/12/2025 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.04 | 18,186 | $334,265 |
| 02/11/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,500 | $279,834 |
| 02/10/2025 | $0.04 | $0.05 (11.36%) | $0.05 | $0.04 | 5,300 | $341,941 |
| 02/07/2025 | $0.05 | $0.04 (-11.98%) | $0.05 | $0.04 | 33,133 | $307,119 |
| 02/06/2025 | $0.05 | $0.05 (-6.24%) | $0.05 | $0.05 | 11,206 | $314,726 |
| 02/05/2025 | $0.05 | $0.05 (4.4%) | $0.06 | $0.05 | 2,900 | $364,272 |
| 02/04/2025 | $0.05 | $0.05 (-6.65%) | $0.05 | $0.05 | 129,893 | $332,869 |
| 01/31/2025 | $0.06 | $0.05 (-7.82%) | $0.06 | $0.05 | 41,928 | $353,805 |
| 01/30/2025 | $0.05 | $0.05 (3.41%) | $0.06 | $0.05 | 148,630 | $360,085 |
| 01/28/2025 | $0.05 | $0.05 (-2.91%) | $0.05 | $0.04 | 21,562 | $349,617 |
| 01/27/2025 | $0.05 | $0.05 (0.68%) | $0.05 | $0.04 | 32,851 | $360,085 |
| 01/24/2025 | $0.07 | $0.05 (-26.71%) | $0.08 | $0.04 | 699,033 | $357,992 |
| 01/23/2025 | $0.05 | $0.06 (12.68%) | $0.06 | $0.05 | 13,869 | $412,423 |
| 01/22/2025 | $0.05 | $0.06 (12.95%) | $0.06 | $0.04 | 119,011 | $413,819 |
| 01/21/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 25,459 | $422,193 |
| 01/17/2025 | $0.06 | $0.06 (1%) | $0.07 | $0.05 | 37,247 | $422,193 |
| 01/16/2025 | $0.06 | $0.06 (-0.99%) | $0.06 | $0.06 | 4,687 | $418,704 |
| 01/15/2025 | $0.07 | $0.06 (-4.15%) | $0.07 | $0.05 | 10,428 | $434,754 |
| 01/14/2025 | $0.07 | $0.06 (-11.76%) | $0.07 | $0.05 | 4,680 | $418,704 |
| 01/13/2025 | $0.06 | $0.07 (9.52%) | $0.07 | $0.06 | 9,620 | $481,509 |
| 01/10/2025 | $0.07 | $0.07 (6.14%) | $0.08 | $0.05 | 36,703 | $518,495 |
| 01/08/2025 | $0.06 | $0.06 (4.42%) | $0.07 | $0.05 | 145,600 | $444,524 |
| 01/07/2025 | $0.06 | $0.07 (25.67%) | $0.08 | $0.04 | 208,550 | $488,488 |
| 01/06/2025 | $0.06 | $0.08 (24.44%) | $0.08 | $0.05 | 12,920 | $540,128 |
| 01/03/2025 | $0.07 | $0.07 (-11.86%) | $0.07 | $0.06 | 37,266 | $453,596 |
| 01/02/2025 | $0.07 | $0.08 (19.97%) | $0.09 | $0.05 | 27,669 | $553,387 |
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.
