Carbon Revolution PLC (CREV)
2.71
+0.06
(+2.26%)
USD |
NASDAQ |
Nov 21, 16:00
2.71
0.00 (0.00%)
After-Hours: 18:31
Carbon Revolution Price: 2.71 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 2.63 | 2.78 | 2.63 | 2.65 | 5468.00 |
| Nov 19, 2024 | 2.78 | 3.07 | 2.63 | 2.63 | 13724.00 |
| Nov 18, 2024 | 3.05 | 3.052 | 2.52 | 2.91 | 13939.00 |
| Nov 15, 2024 | 3.15 | 3.29 | 2.96 | 2.990 | 19482.00 |
| Nov 14, 2024 | 3.30 | 3.30 | 3.100 | 3.260 | 21475.00 |
| Nov 13, 2024 | 3.28 | 3.300 | 3.05 | 3.28 | 10627.00 |
| Nov 12, 2024 | 3.55 | 3.56 | 3.02 | 3.25 | 17000.00 |
| Nov 11, 2024 | 4.20 | 4.53 | 3.50 | 3.546 | 49116.00 |
| Nov 08, 2024 | 3.48 | 4.23 | 3.23 | 3.90 | 83425.00 |
| Nov 07, 2024 | 2.94 | 3.76 | 2.94 | 3.59 | 79852.00 |
| Nov 06, 2024 | 3.10 | 3.291 | 2.61 | 3.20 | 719906.0 |
| Nov 05, 2024 | 3.300 | 3.37 | 3.090 | 3.27 | 65258.00 |
| Nov 04, 2024 | 3.19 | 3.370 | 3.16 | 3.30 | 6201.00 |
| Nov 01, 2024 | 3.49 | 3.50 | 3.22 | 3.22 | 6183.00 |
| Oct 31, 2024 | 3.45 | 3.79 | 3.29 | 3.37 | 49023.00 |
| Oct 30, 2024 | 3.565 | 3.68 | 3.46 | 3.47 | 2296.00 |
| Oct 29, 2024 | 3.69 | 3.70 | 3.55 | 3.554 | 8848.00 |
| Oct 28, 2024 | 3.65 | 3.65 | 3.55 | 3.58 | 15330.00 |
| Oct 25, 2024 | 3.69 | 3.70 | 3.65 | 3.666 | 4077.00 |
| Oct 24, 2024 | 3.554 | 3.62 | 3.550 | 3.62 | 3478.00 |
| Oct 23, 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 792.00 |
| Oct 22, 2024 | 3.70 | 3.80 | 3.55 | 3.571 | 9083.00 |
| Oct 21, 2024 | 3.50 | 3.84 | 3.50 | 3.70 | 15207.00 |
| Oct 18, 2024 | 3.96 | 3.97 | 3.50 | 3.50 | 15344.00 |
| Oct 17, 2024 | 3.70 | 3.81 | 3.69 | 3.69 | 6433.00 |
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
2.63
Minimum
Nov 19 2024
90.59
Maximum
Nov 07 2023
14.09
Average
10.80
Median
Feb 27 2024
Price Benchmarks
| Aptiv PLC | 53.36 |
| Smurfit WestRock PLC | 56.37 |
| Adient PLC | 19.08 |
| PDD Holdings Inc | 104.05 |
| Flutter Entertainment PLC | 266.56 |
Price Related Metrics
| Market Cap | 5.109M |