5 DAY PERFORMANCE
+150.78%
1 MONTH PERFORMANCE
+67.01%
3 MONTH PERFORMANCE
+166.68%
6 MONTH PERFORMANCE
+107.79%
YEAR-TO-DATE PERFORMANCE
+22.32%
1 YEAR PERFORMANCE
+3.09%
Carbon Revolution Public Limited Company Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.04 | $0.04 (-4.5%) | $0.04 | $0.03 | 11,266 | $279,136 |
| 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 |
| 12/31/2024 | $0.07 | $0.07 (-0.3%) | $0.09 | $0.07 | 66,299 | $456,387 |
| 12/30/2024 | $0.06 | $0.08 (30%) | $0.08 | $0.06 | 227,980 | $544,315 |
| 12/27/2024 | $0.05 | $0.06 (10.29%) | $0.07 | $0.03 | 346,370 | $418,704 |
| 12/26/2024 | $0.08 | $0.06 (-19.87%) | $0.10 | $0.05 | 375,738 | $419,401 |
| 12/24/2024 | $0.09 | $0.07 (-22.22%) | $0.09 | $0.06 | 1.24 M | $488,488 |
| 12/23/2024 | $0.03 | $0.03 (-13.48%) | $0.05 | $0.03 | 322,227 | $203,769 |
| 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 |
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.
