5 DAY PERFORMANCE
+123.05%
1 MONTH PERFORMANCE
+79.29%
3 MONTH PERFORMANCE
+216.35%
6 MONTH PERFORMANCE
+35.95%
YEAR-TO-DATE PERFORMANCE
-16.28%
1 YEAR PERFORMANCE
-51.62%
Carbon Revolution Public Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.04 | $2.83 (-7.06%) | $3.04 | $2.79 | 7,632 | |
| 03/11/2025 | $2.82 | $2.72 (-3.55%) | $2.84 | $2.72 | 7,651 | $6.67 M |
| 03/10/2025 | $2.95 | $2.82 (-4.41%) | $2.96 | $2.82 | 11,802 | $6.91 M |
| 03/07/2025 | $2.97 | $2.95 (-0.67%) | $2.97 | $2.85 | 9,300 | $7.23 M |
| 03/06/2025 | $2.92 | $3.00 (2.74%) | $3.00 | $2.87 | 6,690 | $7.35 M |
| 03/05/2025 | $2.84 | $2.93 (3.17%) | $3.04 | $2.84 | 6,214 | $7.18 M |
| 03/04/2025 | $3.03 | $2.93 (-3.3%) | $3.10 | $2.81 | 41,859 | $7.18 M |
| 03/03/2025 | $3.15 | $3.15 (0%) | $3.17 | $3.08 | 10,700 | $7.72 M |
| 02/28/2025 | $3.11 | $3.16 (1.61%) | $3.28 | $3.11 | 11,102 | $7.75 M |
| 02/27/2025 | $3.52 | $3.19 (-9.38%) | $3.62 | $3.16 | 20,217 | $7.82 M |
| 02/26/2025 | $3.42 | $3.62 (5.85%) | $3.62 | $3.42 | 4,507 | $8.87 M |
| 02/25/2025 | $3.65 | $3.62 (-0.82%) | $3.65 | $3.50 | 13,105 | $8.87 M |
| 02/24/2025 | $3.61 | $3.65 (1.11%) | $3.65 | $3.48 | 21,022 | $8.95 M |
| 02/21/2025 | $3.55 | $3.66 (3.1%) | $3.79 | $3.50 | 26,400 | $8.97 M |
| 02/20/2025 | $3.53 | $3.57 (1.13%) | $3.64 | $3.39 | 32,674 | $8.75 M |
| 02/19/2025 | $3.72 | $3.51 (-5.65%) | $4.41 | $3.43 | 184,955 | $8.60 M |
| 02/18/2025 | $3.65 | $3.80 (4.11%) | $3.81 | $3.65 | 10,303 | $9.31 M |
| 02/14/2025 | $3.58 | $3.68 (2.79%) | $4.00 | $3.58 | 17,227 | $9.02 M |
| 02/13/2025 | $3.57 | $3.79 (6.16%) | $3.84 | $3.57 | 10,030 | $9.29 M |
| 02/12/2025 | $3.77 | $3.67 (-2.65%) | $3.79 | $3.50 | 32,900 | $9.00 M |
| 02/11/2025 | $3.81 | $3.95 (3.67%) | $3.95 | $3.70 | 8,100 | $9.68 M |
| 02/10/2025 | $3.82 | $3.98 (4.19%) | $4.00 | $3.70 | 92,572 | $9.76 M |
| 02/07/2025 | $4.01 | $3.88 (-3.24%) | $4.19 | $3.88 | 229,300 | $9.51 M |
| 02/06/2025 | $4.06 | $4.25 (4.68%) | $4.34 | $4.03 | 41,944 | $10.42 M |
| 02/05/2025 | $4.05 | $4.14 (2.22%) | $4.26 | $3.93 | 45,900 | $10.15 M |
| 02/04/2025 | $3.66 | $3.97 (8.47%) | $4.03 | $3.66 | 40,100 | $9.73 M |
| 02/03/2025 | $3.43 | $3.96 (15.45%) | $4.41 | $3.42 | 155,662 | $9.71 M |
| 01/31/2025 | $3.83 | $3.80 (-0.78%) | $3.91 | $3.53 | 51,635 | $9.31 M |
| 01/30/2025 | $3.53 | $3.91 (10.76%) | $3.94 | $3.30 | 54,002 | $9.58 M |
| 01/29/2025 | $3.94 | $3.20 (-18.78%) | $4.22 | $3.10 | 83,452 | $7.84 M |
| 01/28/2025 | $4.27 | $4.15 (-2.81%) | $4.40 | $3.91 | 77,113 | $10.17 M |
| 01/27/2025 | $3.63 | $4.71 (29.75%) | $4.95 | $3.30 | 285,389 | $11.55 M |
| 01/24/2025 | $4.21 | $4.48 (6.41%) | $8.18 | $3.52 | 4.98 M | $10.98 M |
| 01/23/2025 | $4.00 | $3.68 (-8%) | $4.00 | $3.51 | 42,111 | $9.02 M |
| 01/22/2025 | $4.87 | $3.99 (-18.07%) | $4.88 | $3.91 | 71,400 | $9.78 M |
| 01/21/2025 | $5.04 | $4.97 (-1.39%) | $5.30 | $4.74 | 11,518 | $12.18 M |
| 01/17/2025 | $5.59 | $5.05 (-9.66%) | $5.70 | $4.93 | 29,200 | $12.38 M |
| 01/16/2025 | $5.46 | $5.50 (0.73%) | $5.70 | $5.26 | 7,144 | $13.48 M |
| 01/15/2025 | $5.61 | $5.72 (1.96%) | $5.73 | $5.43 | 9,752 | $14.02 M |
| 01/14/2025 | $4.80 | $5.69 (18.54%) | $5.90 | $4.80 | 98,126 | $13.95 M |
| 01/13/2025 | $5.04 | $4.92 (-2.38%) | $5.04 | $4.72 | 16,417 | $12.06 M |
| 01/10/2025 | $5.28 | $5.06 (-4.17%) | $5.36 | $5.01 | 68,901 | $12.40 M |
| 01/08/2025 | $5.60 | $5.21 (-6.96%) | $5.82 | $4.85 | 56,200 | $12.77 M |
| 01/07/2025 | $6.19 | $5.74 (-7.27%) | $6.38 | $5.44 | 50,922 | $14.07 M |
| 01/06/2025 | $6.86 | $6.58 (-4.08%) | $6.95 | $6.50 | 49,900 | $16.13 M |
| 01/03/2025 | $7.11 | $6.50 (-8.58%) | $7.23 | $6.33 | 93,513 | $15.93 M |
| 01/02/2025 | $7.78 | $7.23 (-7.07%) | $8.29 | $7.10 | 72,606 | $17.72 M |
| 12/31/2024 | $8.77 | $7.86 (-10.38%) | $8.77 | $7.01 | 95,504 | $19.27 M |
| 12/30/2024 | $7.69 | $8.35 (8.58%) | $9.25 | $7.69 | 134,428 | $20.47 M |
| 12/27/2024 | $7.66 | $8.24 (7.57%) | $9.45 | $7.50 | 324,200 | $20.20 M |
| 12/26/2024 | $6.33 | $8.07 (27.49%) | $9.10 | $6.33 | 1.06 M | $19.78 M |
| 12/24/2024 | $11.23 | $9.16 (-18.43%) | $12.75 | $7.69 | 26.95 M | $22.45 M |
| 12/23/2024 | $2.60 | $3.89 (49.62%) | $6.13 | $2.60 | 2.62 M | $9.54 M |
| 12/20/2024 | $2.53 | $2.56 (1.19%) | $2.81 | $2.39 | 152,611 | $6.28 M |
| 12/19/2024 | $2.32 | $2.74 (18.1%) | $2.75 | $2.20 | 118,617 | $6.72 M |
| 12/18/2024 | $2.32 | $2.17 (-6.47%) | $2.32 | $2.13 | 20,140 | $5.32 M |
| 12/17/2024 | $2.36 | $2.33 (-1.27%) | $2.42 | $2.25 | 11,200 | $5.71 M |
| 12/16/2024 | $2.25 | $2.32 (3.11%) | $2.42 | $2.22 | 13,177 | $5.69 M |
| 12/13/2024 | $2.12 | $2.32 (9.43%) | $2.35 | $2.11 | 33,000 | $5.69 M |
| 12/12/2024 | $2.05 | $2.08 (1.46%) | $2.19 | $2.04 | 13,500 | $5.10 M |
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.
