5 DAY PERFORMANCE
+142.86%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
+4.94%
6 MONTH PERFORMANCE
+51.79%
YEAR-TO-DATE PERFORMANCE
-45.93%
1 YEAR PERFORMANCE
+49.12%
Carbon Revolution Public Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.80 | $1.75 (-2.78%) | $1.88 | $1.75 | 16.80 K | $4.29 M |
| 12/04/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.73 | 20.60 K | $4.41 M |
| 12/03/2025 | $1.72 | $1.75 (1.74%) | $1.75 | $1.66 | 7.20 K | $4.29 M |
| 12/02/2025 | $1.64 | $1.70 (3.66%) | $1.77 | $1.64 | 14.40 K | $4.17 M |
| 12/01/2025 | $1.89 | $1.69 (-10.58%) | $1.93 | $1.65 | 56.40 K | $4.14 M |
| 11/28/2025 | $1.75 | $1.89 (8%) | $2.08 | $1.73 | 70.70 K | $4.63 M |
| 11/26/2025 | $1.68 | $1.78 (5.95%) | $1.91 | $1.68 | 106.30 K | $4.36 M |
| 11/25/2025 | $1.54 | $1.73 (12.34%) | $1.80 | $1.54 | 26.02 K | $4.24 M |
| 11/24/2025 | $1.53 | $1.57 (2.61%) | $1.62 | $1.53 | 13.30 K | $3.85 M |
| 11/21/2025 | $1.50 | $1.56 (4%) | $1.57 | $1.48 | 15.00 K | $3.82 M |
| 11/20/2025 | $1.77 | $1.53 (-13.56%) | $1.84 | $1.53 | 39.71 K | $3.75 M |
| 11/19/2025 | $1.74 | $1.78 (2.3%) | $1.84 | $1.69 | 58.50 K | $4.36 M |
| 11/18/2025 | $2.56 | $1.85 (-27.73%) | $2.56 | $1.75 | 145.40 K | $4.53 M |
| 11/17/2025 | $2.75 | $2.66 (-3.27%) | $2.82 | $2.55 | 30.60 K | $6.52 M |
| 11/14/2025 | $2.59 | $2.72 (5.02%) | $2.72 | $2.33 | 31.50 K | $6.67 M |
| 11/13/2025 | $2.65 | $2.59 (-2.26%) | $2.73 | $2.57 | 20.20 K | $6.35 M |
| 11/12/2025 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.71 | 13.70 K | $6.74 M |
| 11/11/2025 | $2.62 | $2.76 (5.34%) | $2.81 | $2.26 | 236.70 K | $6.77 M |
| 11/10/2025 | $3.81 | $2.86 (-24.93%) | $4.02 | $2.75 | 173.00 K | $7.01 M |
| 11/07/2025 | $4.03 | $4.00 (-0.74%) | $4.33 | $3.77 | 93.40 K | $9.81 M |
| 11/06/2025 | $4.40 | $4.07 (-7.5%) | $4.40 | $4.01 | 44.20 K | $9.98 M |
| 11/05/2025 | $4.22 | $4.47 (5.92%) | $4.58 | $4.20 | 28.10 K | $10.96 M |
| 11/04/2025 | $4.18 | $4.22 (0.96%) | $4.37 | $4.14 | 94.60 K | $10.34 M |
| 11/03/2025 | $4.64 | $4.39 (-5.39%) | $4.70 | $4.11 | 64.30 K | $10.76 M |
| 10/31/2025 | $4.91 | $4.67 (-4.89%) | $5.13 | $4.16 | 100.90 K | $11.45 M |
| 10/30/2025 | $6.41 | $4.82 (-24.8%) | $6.53 | $4.81 | 273.70 K | $11.82 M |
| 10/29/2025 | $6.92 | $6.50 (-6.07%) | $7.24 | $6.14 | 159.70 K | $15.93 M |
| 10/28/2025 | $5.30 | $6.73 (26.98%) | $7.23 | $5.30 | 332.20 K | $16.50 M |
| 10/27/2025 | $5.15 | $5.50 (6.8%) | $5.61 | $5.12 | 55.60 K | $13.48 M |
| 10/24/2025 | $5.14 | $5.52 (7.39%) | $5.58 | $5.05 | 72.80 K | $13.53 M |
| 10/23/2025 | $4.89 | $5.30 (8.38%) | $5.47 | $4.89 | 50.90 K | $12.99 M |
| 10/22/2025 | $4.75 | $5.15 (8.42%) | $5.50 | $4.71 | 153.30 K | $12.62 M |
| 10/21/2025 | $5.28 | $5.08 (-3.79%) | $5.28 | $4.87 | 91.80 K | $12.45 M |
| 10/20/2025 | $4.76 | $5.25 (10.29%) | $5.26 | $4.76 | 286.10 K | $12.87 M |
| 10/17/2025 | $4.50 | $5.34 (18.67%) | $5.64 | $4.37 | 26.22 M | $13.09 M |
| 10/16/2025 | $3.83 | $3.72 (-2.87%) | $3.83 | $3.60 | 246.90 K | $9.12 M |
| 10/15/2025 | $3.80 | $3.90 (2.63%) | $4.03 | $3.56 | 43.22 K | $9.56 M |
| 10/14/2025 | $3.94 | $3.80 (-3.55%) | $3.94 | $3.72 | 24.10 K | $9.31 M |
| 10/13/2025 | $4.11 | $3.81 (-7.3%) | $4.20 | $3.78 | 19.80 K | $9.34 M |
| 10/10/2025 | $4.05 | $4.21 (3.95%) | $4.21 | $3.91 | 42.92 K | $10.32 M |
| 10/09/2025 | $4.21 | $4.26 (1.19%) | $4.32 | $4.15 | 20.70 K | $10.44 M |
| 10/08/2025 | $4.21 | $4.20 (-0.24%) | $4.38 | $4.15 | 16.30 K | $10.30 M |
| 10/07/2025 | $4.39 | $4.19 (-4.56%) | $4.40 | $4.17 | 4.40 K | $10.27 M |
| 10/06/2025 | $4.30 | $4.14 (-3.72%) | $4.33 | $4.10 | 14.20 K | $10.15 M |
| 10/03/2025 | $4.36 | $4.25 (-2.52%) | $4.44 | $4.19 | 9.21 K | $10.42 M |
| 10/02/2025 | $4.13 | $4.29 (3.87%) | $4.29 | $4.13 | 8.20 K | $10.52 M |
| 10/01/2025 | $4.10 | $4.16 (1.46%) | $4.22 | $4.10 | 6.20 K | $10.20 M |
| 09/30/2025 | $4.20 | $4.13 (-1.67%) | $4.44 | $4.13 | 17.70 K | $10.12 M |
| 09/29/2025 | $4.10 | $4.18 (1.95%) | $4.34 | $3.99 | 11.80 K | $10.25 M |
| 09/26/2025 | $4.32 | $4.07 (-5.79%) | $4.32 | $4.07 | 12.81 K | $9.98 M |
| 09/25/2025 | $4.23 | $4.21 (-0.47%) | $4.31 | $4.19 | 11.60 K | $10.32 M |
| 09/24/2025 | $4.48 | $4.23 (-5.58%) | $4.66 | $4.05 | 32.10 K | $10.37 M |
| 09/23/2025 | $4.40 | $4.71 (7.05%) | $4.94 | $4.28 | 163.40 K | $11.55 M |
| 09/22/2025 | $4.01 | $4.33 (7.98%) | $4.35 | $3.94 | 45.90 K | $10.61 M |
| 09/19/2025 | $4.19 | $4.01 (-4.3%) | $4.26 | $4.00 | 13.50 K | $9.83 M |
| 09/18/2025 | $4.12 | $4.27 (3.64%) | $4.32 | $4.12 | 17.80 K | $8.05 M |
| 09/17/2025 | $4.01 | $4.16 (3.74%) | $4.23 | $4.01 | 3.24 K | $7.84 M |
| 09/16/2025 | $3.92 | $4.23 (7.91%) | $4.30 | $3.92 | 20.00 K | $7.97 M |
| 09/15/2025 | $4.20 | $4.15 (-1.19%) | $4.20 | $4.04 | 13.70 K | $7.82 M |
| 09/12/2025 | $4.09 | $4.05 (-0.98%) | $4.26 | $4.05 | 23.70 K | $7.63 M |
| 09/11/2025 | $4.11 | $4.17 (1.46%) | $4.32 | $4.09 | 14.40 K | $7.86 M |
| 09/10/2025 | $4.00 | $4.12 (3%) | $4.16 | $4.00 | 8.40 K | $7.77 M |
| 09/09/2025 | $4.13 | $4.03 (-2.42%) | $4.26 | $3.90 | 16.92 K | $7.60 M |
| 09/08/2025 | $4.10 | $4.05 (-1.22%) | $4.30 | $4.00 | 25.48 K | $7.63 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.
