Carbon Revolution PLC (CREV)
13.08
+0.41
(+3.25%)
USD |
NASDAQ |
May 03, 16:00
12.11
-0.97
(-7.42%)
After-Hours: 20:00
Carbon Revolution Price: 13.08 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 11.77 | 13.08 | 11.77 | 13.08 | 1972.00 |
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 |
Apr 09, 2024 | 16.20 | 16.20 | 14.75 | 15.01 | 5736.00 |
Apr 08, 2024 | 16.47 | 17.15 | 16.47 | 17.15 | 3859.00 |
Apr 05, 2024 | 16.00 | 16.29 | 15.50 | 16.01 | 1963.00 |
Apr 04, 2024 | 14.61 | 15.00 | 14.61 | 15.00 | 1386.00 |
Apr 03, 2024 | 13.70 | 16.50 | 13.70 | 15.10 | 10904.00 |
Apr 02, 2024 | 15.61 | 16.11 | 15.61 | 16.11 | 1291.00 |
Apr 01, 2024 | 16.70 | 16.70 | 15.65 | 15.81 | 2898.00 |
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
22.77
Average
19.70
Median
Jan 30 2024
Price Benchmarks
Aptiv PLC | 80.82 |
Smurfit Kappa Group PLC | 46.99 |
Adient PLC | 27.41 |
PDD Holdings Inc | 140.18 |
Flutter Entertainment PLC | 196.38 |
Price Related Metrics
Market Cap | 24.53M |