Carbon Revolution PLC (CREV)

10.27 -0.84 (-7.56%) USD  |  NASDAQ  |  May 28, 16:00
10.60 +0.33 (+3.21%) After-Hours: 20:00
More

Carbon Revolution Price: 10.27 for May 28, 2024

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.
Date Open High Low Close Volume
May 28, 2024 10.65 10.65 10.26 10.27 2596.00
May 24, 2024 10.62 11.11 10.62 11.11 1004.00
May 23, 2024 11.20 11.38 11.00 11.13 3514.00
May 22, 2024 11.01 11.01 11.01 11.01 0.000
May 21, 2024 10.01 11.01 10.01 11.01 2543.00
May 20, 2024 10.82 11.86 10.68 10.72 2036.00
May 17, 2024 11.03 11.03 11.03 11.03 763.00
May 16, 2024 11.61 11.61 11.61 11.61 8927.00
May 15, 2024 11.44 12.95 10.89 12.46 3224.00
May 14, 2024 11.60 11.60 10.51 11.47 2041.00
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

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).

Read full definition.

Price Range, Past 5 Years

9.60
Minimum
Feb 28 2024
90.59
Maximum
Nov 07 2023
21.48
Average
17.15
Median
Apr 08 2024

Price Benchmarks

Aptiv PLC 83.13
Smurfit Kappa Group PLC 49.22
Adient PLC 27.41
PDD Holdings Inc 149.72
Flutter Entertainment PLC 188.33

Price Related Metrics

Market Cap 19.26M