CREV Quote, Trading Chart, Carbon Revolution Public Limited Company

home / stock / crev / crev quote

Stock Information
Company Name: Carbon Revolution Public Limited Company
Stock Symbol: CREV
Market: NASDAQ
Website: carbonrev.com
Menu
CREV CREV Quote CREV Short CREV News CREV Articles CREV Message Board
Get CREV Alerts

News, Short Squeeze, Breakout and More Instantly...
CREV Quote
Last:$0.4
Change Percent:-65.22%
Open:$0.5
Previous Close:$1.15
High:$0.52
Low:$0.361
Volume:476,575
Last Trade Date Time:02/06/2026 12:39:47 pm
Quotes are delayed by 15 to 20 minutes.
CREV Chart
Last Twenty Trading Days
Date:2026-02-06
Open:$0.5
Close:$1.15
High:$0.52
Low:$0.361
Volume:476,575
Date:2026-02-05
Open:$1.29
Close:$1.41
High:$1.3
Low:$1.13
Volume:14,728
Date:2026-02-04
Open:$1.5
Close:$1.54
High:$1.52
Low:$1.41
Volume:13,476
Date:2026-02-03
Open:$1.57
Close:$1.61
High:$1.57
Low:$1.54
Volume:7,976
Date:2026-02-02
Open:$1.59
Close:$1.57
High:$1.6494
Low:$1.55
Volume:6,772
Date:2026-01-30
Open:$1.63
Close:$4.26
High:$1.63
Low:$1.57
Volume:41,609
Date:2026-01-29
Open:$1.6315
Close:$4.26
High:$1.6315
Low:$1.605
Volume:1,709
Date:2026-01-28
Open:$1.68
Close:$4.26
High:$1.68
Low:$1.62
Volume:3,275
Date:2026-01-27
Open:$1.61
Close:$4.26
High:$1.645
Low:$1.58
Volume:9,302
Date:2026-01-26
Open:$1.68
Close:$4.26
High:$1.6855
Low:$1.5872
Volume:24,034
Date:2026-01-23
Open:$1.71
Close:$4.26
High:$1.71
Low:$1.65
Volume:19,974
Date:2026-01-22
Open:$1.67
Close:$4.26
High:$1.73
Low:$1.67
Volume:4,956
Date:2026-01-21
Open:$1.66
Close:$4.26
High:$1.72
Low:$1.66
Volume:4,140
Date:2026-01-20
Open:$1.62
Close:$4.26
High:$1.74
Low:$1.62
Volume:23,057
Date:2026-01-19
Open:$1.6747
Close:$4.26
High:$1.7357
Low:$1.65
Volume:17,482
Date:2026-01-16
Open:$1.6747
Close:$4.26
High:$1.68
Low:$1.65
Volume:4,994
Date:2026-01-15
Open:$1.65
Close:$4.26
High:$1.65
Low:$1.62
Volume:9,011
Date:2026-01-14
Open:$1.64
Close:$4.26
High:$1.67
Low:$1.62
Volume:15,677
Date:2026-01-13
Open:$1.75
Close:$4.26
High:$1.755
Low:$1.7019
Volume:4,448
Date:2026-01-12
Open:$1.79
Close:$4.26
High:$1.79
Low:$1.73
Volume:3,695