Carbon Revolution Public (CREV) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free CREV Stock Alerts $9.00 -0.18 (-1.96%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends Carbon Revolution Public Stock Price Performance5 Day Performance-12.37%1 Month Performance-28.97%3 Month Performance-8.81%6 Month Performance-71.98%Year-To-Date Performance-60.93% Receive CREV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Carbon Revolution Public and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyBill Clinton Backing Biden Replacement???Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast. CREV Stock Chart for Sunday, June, 2, 2024 CREV Chart by TradingView Carbon Revolution Public Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.18$9.00-1.96%$9.77$8.4017,923 shs$104.31 million05/30/2024$9.95$9.18-7.74%$10.00$9.182,544 shs$106.40 million05/29/2024$10.27$9.95-3.12%$10.01$9.952,476 shs$115.36 million05/28/2024$11.11$10.27-7.56%$10.65$10.262,640 shs$119.03 million05/27/2024$11.11$11.11$11.11$10.621,100 shs$128.77 million05/24/2024$11.13$11.11-0.18%$11.11$10.621,161 shs$128.81 million Get the Latest News and Ratings for CREV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carbon Revolution Public and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$10.60$11.13+5.00%$11.38$11.003,495 shs$129.00 million05/22/2024$10.60$10.60$11.01$10.012,519 shs$122.85 million05/21/2024$10.72$10.60-1.12%$11.01$10.012,519 shs$122.85 million05/20/2024$11.03$10.72-2.81%$11.86$10.682,036 shs$124.25 million05/17/2024$11.61$11.03-5.00%$11.03$11.03741 shs$127.84 million05/16/2024$12.46$11.61-6.82%$11.61$11.618,886 shs$134.56 million05/15/2024$11.47$12.46+8.63%$12.95$10.893,224 shs$144.41 million05/14/2024$11.30$11.47+1.50%$11.60$10.512,040 shs$132.94 million05/13/2024$10.97$11.30+3.01%$12.03$10.988,753 shs$130.97 million05/10/2024$9.60$10.97+14.27%$11.06$10.168,558 shs$127.19 million05/09/2024$11.51$9.60-16.59%$11.31$9.6011,331 shs$133.45 million05/08/2024$12.38$11.51-7.03%$12.00$11.462,295 shs$133.40 million05/07/2024$13.08$12.38-5.35%$12.89$12.261,423 shs$143.48 million05/06/2024$13.08$13.08-0.01%$13.18$11.752,189 shs$151.60 million05/03/2024$12.67$13.08+3.24%$13.08$11.771,997 shs$151.60 million05/02/2024$13.50$12.67-6.15%$14.10$12.576,668 shs$146.85 million05/01/2024$14.12$13.50-4.39%$14.55$13.106,246 shs$156.47 million04/30/2024$14.12$14.12$14.12$14.12842 shs$163.65 million04/29/2024$14.10$14.12+0.14%$14.44$14.011,405 shs$163.65 million04/26/2024$14.10$14.10$14.10$13.901,003 shs$163.42 million04/25/2024$14.55$14.10-3.09%$14.55$13.805,246 shs$163.48 million04/24/2024$14.00$14.55+3.93%$14.55$13.985,325 shs$168.63 million04/23/2024$14.39$14.00-2.71%$14.39$13.702,040 shs$162.26 million04/22/2024$14.21$14.39+1.27%$15.00$13.503,089 shs$166.78 million04/19/2024$13.70$14.21+3.72%$14.81$13.235,206 shs$164.69 million04/18/2024$14.89$13.70-7.99%$13.90$13.70890 shs$158.78 million04/17/2024$14.89$14.89$14.89$14.101,119 shs$172.58 million04/16/2024$15.50$14.89-3.94%$14.89$14.101,119 shs$172.58 million04/15/2024$13.60$15.50+13.97%$15.84$13.733,467 shs$179.65 million04/12/2024$15.00$13.60-9.33%$14.52$13.204,274 shs$157.62 million04/11/2024$14.01$15.00+7.07%$16.53$15.003,814 shs$173.91 million04/10/2024$15.01$14.01-6.66%$14.10$13.743,969 shs$162.38 million04/09/2024$17.15$15.01-12.48%$16.20$14.755,736 shs$173.97 million04/08/2024$16.01$17.15+7.12%$17.15$16.473,616 shs$198.77 millionBill Clinton Backing Biden Replacement??? (Ad)Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast.04/05/2024$15.00$16.01+6.73%$16.29$15.501,963 shs$185.56 million04/04/2024$15.10$15.00-0.66%$15.00$14.611,384 shs$173.85 million04/03/2024$16.11$15.10-6.27%$16.50$13.7010,901 shs$175.01 million04/02/2024$15.80$16.11+1.96%$16.11$15.611,284 shs$186.72 million04/01/2024$16.43$15.80-3.83%$16.70$15.652,898 shs$183.19 million03/29/2024$16.43$16.43$16.58$15.0015,070 shs$190.42 million03/28/2024$14.91$16.43+10.19%$16.58$15.0014,906 shs$190.42 million03/27/2024$16.35$14.91-8.81%$16.55$14.913,453 shs$172.81 million03/26/2024$17.40$16.35-6.03%$17.68$16.252,869 shs$189.56 million03/25/2024$18.70$17.40-6.97%$18.81$16.004,696 shs$201.67 million03/22/2024$18.37$18.70+1.80%$19.30$18.302,948 shs$216.73 million03/21/2024$18.22$18.37+0.82%$19.50$17.785,249 shs$212.98 million03/20/2024$20.00$18.22-8.90%$19.41$17.584,018 shs$211.17 million03/19/2024$21.00$20.00-4.76%$21.99$20.0012,582 shs$231.80 million03/18/2024$16.70$21.00+25.75%$22.34$17.1527,408 shs$243.39 million03/15/2024$15.21$16.70+9.83%$17.15$16.235,495 shs$193.55 million03/14/2024$14.18$15.21+7.23%$15.75$14.184,431 shs$176.23 million03/13/2024$13.60$14.18+4.26%$16.01$13.838,702 shs$164.35 million03/12/2024$14.17$13.60-4.02%$13.60$13.601,445 shs$157.68 million03/11/2024$13.21$14.17+7.27%$14.17$12.763,292 shs$164.23 million03/08/2024$14.04$13.21-5.91%$14.00$13.154,091 shs$153.10 million03/07/2024$13.88$14.04+1.18%$15.50$12.8913,612 shs$162.78 million03/06/2024$10.52$13.88+31.90%$16.68$10.5052,939 shs$160.82 million03/05/2024$10.15$10.52+3.65%$10.52$10.00969 shs$121.93 million03/04/2024$9.87$10.15+2.84%$10.50$9.872,869 shs$117.64 million03/01/2024$9.97$9.87-1.00%$9.87$9.251,405 shs$114.39 million Related Companies: NETD Stock Price Chart ENGN Stock Price Chart SCRM Stock Price Chart RRAC Stock Price Chart CDRO Stock Price Chart IPXX Stock Price Chart KAII Stock Price Chart XPAX Stock Price Chart PRPB Stock Price Chart LGVC Stock Price Chart Receive CREV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carbon Revolution Public and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CREV) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBill Clinton Backing Biden Replacement???The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carbon Revolution Public Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.