Carbon Revolution Public Limited Company - Ordinary Shares (CREV)
2.9300
+0.0100 (0.34%)
Carbon Revolution Public Limited Company specializes in the development and manufacturing of advanced carbon fiber wheels for the automotive industry
The company is focused on producing lightweight, high-performance wheels that enhance vehicle efficiency, improve handling, and reduce emissions. By leveraging cutting-edge materials and innovative manufacturing processes, Carbon Revolution aims to support the transition to electric and sustainable vehicles while addressing the growing demand for enhanced automotive performance and safety. Their products cater to both original equipment manufacturers (OEMs) and the aftermarket segment, positioning them as a leader in the eco-friendly automotive solutions market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2025 | 2.83 | 2.98 | 2.80 | 2.92 | 1,522 | 2.92 |
| 3/17/2025 | 2.77 | 3.06 | 2.72 | 2.79 | 8,755 | 2.79 |
| 3/14/2025 | 2.75 | 3.19 | 2.75 | 2.77 | 14,401 | 2.77 |
| 3/13/2025 | 3.01 | 3.32 | 2.72 | 2.76 | 75,741 | 2.76 |
| 3/12/2025 | 3.04 | 3.04 | 2.79 | 2.87 | 13,552 | 2.87 |
| 3/11/2025 | 2.82 | 2.84 | 2.72 | 2.72 | 8,335 | 2.72 |
| 3/10/2025 | 2.95 | 2.96 | 2.82 | 2.82 | 11,801 | 2.82 |
| 3/07/2025 | 2.97 | 2.97 | 2.85 | 2.95 | 9,285 | 2.95 |
| 3/06/2025 | 2.92 | 3.00 | 2.87 | 3.00 | 6,283 | 3.00 |
| 3/05/2025 | 2.84 | 3.04 | 2.84 | 2.93 | 6,114 | 2.93 |
| 3/04/2025 | 3.03 | 3.10 | 2.81 | 2.93 | 41,849 | 2.93 |
| 3/03/2025 | 3.15 | 3.17 | 3.08 | 3.15 | 10,654 | 3.15 |
| 2/28/2025 | 3.11 | 3.28 | 3.11 | 3.16 | 11,102 | 3.16 |
| 2/27/2025 | 3.52 | 3.62 | 3.16 | 3.19 | 20,192 | 3.19 |
| 2/26/2025 | 3.42 | 3.62 | 3.42 | 3.62 | 4,507 | 3.62 |
| 2/25/2025 | 3.65 | 3.65 | 3.50 | 3.62 | 13,100 | 3.62 |
| 2/24/2025 | 3.61 | 3.65 | 3.48 | 3.65 | 20,999 | 3.65 |
| 2/21/2025 | 3.55 | 3.79 | 3.50 | 3.66 | 26,381 | 3.66 |
| 2/20/2025 | 3.53 | 3.64 | 3.39 | 3.57 | 32,378 | 3.57 |
| 2/19/2025 | 3.72 | 4.41 | 3.43 | 3.51 | 184,932 | 3.51 |
| 2/18/2025 | 3.65 | 3.81 | 3.65 | 3.80 | 10,270 | 3.80 |
| 2/14/2025 | 3.58 | 4.00 | 3.58 | 3.68 | 17,227 | 3.68 |
| 2/13/2025 | 3.57 | 3.84 | 3.57 | 3.79 | 9,948 | 3.79 |
| 2/12/2025 | 3.77 | 3.79 | 3.50 | 3.67 | 32,887 | 3.67 |
| 2/11/2025 | 3.81 | 3.95 | 3.70 | 3.95 | 8,080 | 3.95 |
| 2/10/2025 | 3.82 | 4.00 | 3.70 | 3.98 | 92,519 | 3.98 |
| 2/07/2025 | 4.01 | 4.19 | 3.88 | 3.88 | 229,268 | 3.88 |
| 2/06/2025 | 4.06 | 4.34 | 4.03 | 4.25 | 21,441 | 4.25 |
| 2/05/2025 | 4.05 | 4.26 | 3.93 | 4.14 | 45,879 | 4.14 |
| 2/04/2025 | 3.66 | 4.03 | 3.66 | 3.97 | 12,884 | 3.97 |
| 2/03/2025 | 3.43 | 4.41 | 3.42 | 3.96 | 155,493 | 3.96 |
| 1/31/2025 | 3.83 | 3.91 | 3.53 | 3.80 | 51,635 | 3.80 |
| 1/30/2025 | 3.53 | 3.94 | 3.30 | 3.91 | 52,901 | 3.91 |
| 1/29/2025 | 3.94 | 4.22 | 3.10 | 3.20 | 83,190 | 3.20 |
| 1/28/2025 | 4.27 | 4.40 | 3.91 | 4.15 | 76,652 | 4.15 |
| 1/27/2025 | 3.63 | 4.95 | 3.30 | 4.71 | 285,123 | 4.71 |
| 1/24/2025 | 4.21 | 4.48 | 3.52 | 4.48 | 4,976,443 | 4.48 |
| 1/23/2025 | 4.00 | 4.00 | 3.51 | 3.68 | 23,471 | 3.68 |
| 1/22/2025 | 4.87 | 4.88 | 3.91 | 3.99 | 71,390 | 3.99 |
| 1/21/2025 | 5.04 | 5.30 | 4.74 | 4.97 | 11,498 | 4.97 |
| 1/17/2025 | 5.59 | 5.70 | 4.93 | 5.05 | 29,191 | 5.05 |
| 1/16/2025 | 5.46 | 5.70 | 5.26 | 5.50 | 6,144 | 5.50 |
| 1/15/2025 | 5.61 | 5.73 | 5.43 | 5.72 | 9,744 | 5.72 |
| 1/14/2025 | 4.80 | 5.90 | 4.80 | 5.69 | 97,916 | 5.69 |
| 1/13/2025 | 5.04 | 5.04 | 4.72 | 4.92 | 16,387 | 4.92 |
| 1/10/2025 | 5.28 | 5.36 | 5.01 | 5.06 | 68,901 | 5.06 |
| 1/08/2025 | 5.60 | 5.82 | 4.85 | 5.21 | 56,164 | 5.21 |
| 1/07/2025 | 6.19 | 6.38 | 5.44 | 5.74 | 50,772 | 5.74 |
| 1/06/2025 | 6.86 | 6.95 | 6.50 | 6.58 | 46,381 | 6.58 |
| 1/03/2025 | 7.11 | 7.23 | 6.33 | 6.50 | 93,513 | 6.50 |
| 1/02/2025 | 7.78 | 8.29 | 7.10 | 7.23 | 72,361 | 7.23 |
| 12/31/2024 | 8.35 | 0.00 | 8.35 | 7.86 | 0 | 7.86 |
| 12/30/2024 | 7.69 | 9.25 | 7.69 | 8.35 | 134,347 | 8.35 |
| 12/27/2024 | 7.66 | 9.45 | 7.50 | 8.24 | 324,168 | 8.24 |
| 12/26/2024 | 6.33 | 9.10 | 6.33 | 8.07 | 1,056,378 | 8.07 |
| 12/24/2024 | 11.23 | 12.75 | 7.68 | 9.16 | 26,951,281 | 9.16 |
| 12/23/2024 | 2.60 | 3.89 | 2.60 | 3.89 | 2,369,839 | 3.89 |
| 12/20/2024 | 2.53 | 2.81 | 2.39 | 2.56 | 152,611 | 2.56 |