Carbon Revolution PLC (CREV)
12.50
+1.03
(+9.01%)
USD |
NASDAQ |
May 15, 14:56
Carbon Revolution Price: 12.50 for May 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 11.60 | 11.60 | 10.51 | 11.47 | 2040.00 |
| May 13, 2024 | 10.98 | 12.03 | 10.98 | 11.30 | 8976.00 |
| May 10, 2024 | 10.16 | 11.06 | 10.16 | 10.97 | 8564.00 |
| May 09, 2024 | 11.31 | 11.31 | 10.00 | 10.43 | 11382.00 |
| May 08, 2024 | 12.00 | 12.00 | 11.46 | 11.51 | 2295.00 |
| May 07, 2024 | 12.89 | 12.89 | 12.26 | 12.38 | 1423.00 |
| May 06, 2024 | 11.75 | 13.18 | 11.75 | 13.08 | 2190.00 |
| May 03, 2024 | 11.77 | 13.08 | 11.77 | 13.08 | 1997.00 |
| May 02, 2024 | 13.23 | 14.10 | 12.57 | 12.67 | 6874.00 |
| May 01, 2024 | 13.37 | 14.55 | 13.10 | 13.50 | 6246.00 |
| Apr 30, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 0.000 |
| Apr 29, 2024 | 14.01 | 14.44 | 14.01 | 14.12 | 1406.00 |
| Apr 26, 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 1003.00 |
| Apr 25, 2024 | 14.20 | 14.55 | 13.80 | 14.05 | 5246.00 |
| Apr 24, 2024 | 14.06 | 14.55 | 13.98 | 14.55 | 5325.00 |
| Apr 23, 2024 | 14.39 | 14.39 | 13.70 | 14.00 | 2050.00 |
| Apr 22, 2024 | 13.50 | 15.00 | 13.50 | 14.39 | 3089.00 |
| Apr 19, 2024 | 13.23 | 14.81 | 13.23 | 14.21 | 5206.00 |
| Apr 18, 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 890.00 |
| Apr 17, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 0.000 |
| Apr 16, 2024 | 14.10 | 14.89 | 14.10 | 14.89 | 1119.00 |
| Apr 15, 2024 | 13.80 | 15.84 | 13.73 | 15.50 | 3467.00 |
| Apr 12, 2024 | 13.42 | 14.52 | 13.20 | 13.60 | 4274.00 |
| Apr 11, 2024 | 15.40 | 16.53 | 15.00 | 15.00 | 3816.00 |
| Apr 10, 2024 | 14.07 | 14.10 | 13.74 | 14.03 | 4027.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.60
Minimum
Feb 28 2024
90.59
Maximum
Nov 07 2023
22.11
Average
18.25
Median
Feb 06 2024
Price Benchmarks
| Aptiv PLC | 81.88 |
| Smurfit Kappa Group PLC | 48.02 |
| Adient PLC | 29.61 |
| PDD Holdings Inc | 141.30 |
| Flutter Entertainment PLC | 211.85 |
Price Related Metrics
| Market Cap | 23.44M |