5 DAY PERFORMANCE
+233.33%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+15.83%
6 MONTH PERFORMANCE
+67.60%
YEAR-TO-DATE PERFORMANCE
-54.13%
1 YEAR PERFORMANCE
+3.45%
Carbon Revolution Public Limited Company Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (-19.35%) | $0.01 | $0.01 | 3.50 K | $69.78 K |
| 12/04/2025 | $0.01 | $0.01 (2.25%) | $0.01 | $0.01 | 29.09 K | $63.50 K |
| 12/03/2025 | $0.01 | $0.01 (-5.81%) | $0.01 | $0.01 | 19.70 K | $62.11 K |
| 12/02/2025 | $0.01 | $0.01 (-13.46%) | $0.01 | $0.01 | 89.40 K | $62.81 K |
| 12/01/2025 | $0.01 | $0.02 (55.45%) | $0.02 | $0.01 | 15.80 K | $109.56 K |
| 11/28/2025 | $0.01 | $0.02 (57.14%) | $0.02 | $0.01 | 3.00 K | $107.47 K |
| 11/26/2025 | $0.01 | $0.01 (43.16%) | $0.01 | $0.01 | 2.72 K | $94.91 K |
| 11/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 196 | $94.21 K |
| 11/21/2025 | $0.01 | $0.01 (-36.3%) | $0.01 | $0.01 | 75.42 K | $64.90 K |
| 11/20/2025 | $0.01 | $0.01 (-12.17%) | $0.01 | $0.01 | 58.00 K | $70.49 K |
| 11/18/2025 | $0.01 | $0.01 (-19.15%) | $0.02 | $0.01 | 56.69 K | $79.55 K |
| 11/17/2025 | $0.02 | $0.01 (-9.55%) | $0.02 | $0.01 | 62.57 K | $99.09 K |
| 11/14/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 22.88 K | $126.31 K |
| 11/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 9.60 K | $144.45 K |
| 11/11/2025 | $0.03 | $0.02 (-25.17%) | $0.03 | $0.02 | 13.25 K | $155.62 K |
| 11/10/2025 | $0.02 | $0.03 (27.71%) | $0.03 | $0.02 | 18.90 K | $182.14 K |
| 11/05/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 2.29 K | $207.96 K |
| 11/04/2025 | $0.02 | $0.03 (25%) | $0.03 | $0.02 | 9.00 K | $209.35 K |
| 11/03/2025 | $0.02 | $0.02 (0.42%) | $0.03 | $0.02 | 11.00 K | $165.39 K |
| 10/31/2025 | $0.02 | $0.03 (33.76%) | $0.03 | $0.02 | 2.06 K | $221.22 K |
| 10/30/2025 | $0.03 | $0.03 (-0.62%) | $0.03 | $0.03 | 4.21 K | $222.61 K |
| 10/29/2025 | $0.03 | $0.03 (-20.58%) | $0.03 | $0.02 | 61.49 K | $191.21 K |
| 10/28/2025 | $0.03 | $0.03 (-7.01%) | $0.03 | $0.03 | 66.35 K | $175.86 K |
| 10/24/2025 | $0.03 | $0.03 (6.67%) | $0.03 | $0.02 | 22.79 K | $223.31 K |
| 10/23/2025 | $0.03 | $0.03 (-2.33%) | $0.03 | $0.03 | 18.22 K | $205.16 K |
| 10/22/2025 | $0.03 | $0.03 (-4.12%) | $0.03 | $0.03 | 20.25 K | $203.07 K |
| 10/21/2025 | $0.03 | $0.02 (-27.27%) | $0.03 | $0.02 | 1.44 K | $161.90 K |
| 10/20/2025 | $0.03 | $0.02 (-27.67%) | $0.03 | $0.02 | 45.15 K | $160.50 K |
| 10/17/2025 | $0.02 | $0.03 (37.71%) | $0.03 | $0.02 | 61.95 K | $226.80 K |
| 10/16/2025 | $0.02 | $0.02 (-8.89%) | $0.02 | $0.02 | 25.69 K | $143.06 K |
| 10/14/2025 | $0.02 | $0.02 (-5.86%) | $0.02 | $0.02 | 18.61 K | $157.01 K |
| 10/13/2025 | $0.02 | $0.02 (-8.54%) | $0.02 | $0.02 | 22.70 K | $157.01 K |
| 10/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 65.82 K | $172.37 K |
| 10/09/2025 | $0.02 | $0.02 (-12.05%) | $0.03 | $0.02 | 65.82 K | $152.83 K |
| 10/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.27 K | $207.96 K |
| 10/07/2025 | $0.02 | $0.02 (-10.22%) | $0.03 | $0.02 | 13.42 K | $140.96 K |
| 10/02/2025 | $0.02 | $0.03 (43.48%) | $0.03 | $0.03 | 66.73 K | $207.26 K |
| 10/01/2025 | $0.03 | $0.03 (-9.52%) | $0.03 | $0.03 | 1.30 K | $185.63 K |
| 09/30/2025 | $0.03 | $0.02 (-19.73%) | $0.03 | $0.02 | 20.28 K | $164.69 K |
| 09/26/2025 | $0.03 | $0.03 (-5.44%) | $0.03 | $0.02 | 34.95 K | $194.00 K |
| 09/25/2025 | $0.03 | $0.03 (-0.36%) | $0.03 | $0.02 | 6.47 K | $194.70 K |
| 09/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2 | $196.79 K |
| 09/23/2025 | $0.03 | $0.03 (-0.34%) | $0.03 | $0.03 | 440 | $204.47 K |
| 09/22/2025 | $0.02 | $0.02 (21%) | $0.04 | $0.02 | 90.26 K | $168.88 K |
| 09/19/2025 | $0.02 | $0.02 (-24.14%) | $0.02 | $0.02 | 67.50 K | $107.47 K |
| 09/18/2025 | $0.02 | $0.02 (-8.89%) | $0.03 | $0.02 | 14.39 K | $143.06 K |
| 09/16/2025 | $0.02 | $0.03 (43.84%) | $0.03 | $0.02 | 44.13 K | $203.77 K |
| 09/15/2025 | $0.03 | $0.03 (33.2%) | $0.03 | $0.03 | 11.23 K | $235.17 K |
| 09/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 9.25 K | $176.55 K |
| 09/11/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 250 | $199.58 K |
| 09/10/2025 | $0.03 | $0.03 (19.23%) | $0.03 | $0.03 | 25.32 K | $216.33 K |
| 09/09/2025 | $0.03 | $0.03 (3.7%) | $0.03 | $0.03 | 2.61 K | $195.40 K |
| 09/08/2025 | $0.03 | $0.03 (-2.43%) | $0.03 | $0.03 | 14.80 K | $196.09 K |
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.
