Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Carbon Revoluti (CREVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0088 0.0088 0.0088 0.0088 100
15th Dec 2025 (Mon) 0.011 0.011 0.009 0.0088 26,570
12th Dec 2025 (Fri) 0.01 0.01 0.01 0.0102 3,448
11th Dec 2025 (Thu) 0.0198 0.02 0.0104 0.0104 400
10th Dec 2025 (Wed) 0.0125 0.0125 0.0093 0.0093 1,112
9th Dec 2025 (Tue) 0.0125 0.0125 0.0125 0.0125 0
8th Dec 2025 (Mon) 0.0125 0.0125 0.0125 0.0107 200
5th Dec 2025 (Fri) 0.01 0.01 0.01 0.01 0
4th Dec 2025 (Thu) 0.01 0.01 0.0091 0.0091 5
3rd Dec 2025 (Wed) 0.01 0.01 0.01 0.0089 0
2nd Dec 2025 (Tue) 0.0103 0.0103 0.0093 0.009 7,479
1st Dec 2025 (Mon) 0.0101 0.0157 0.0101 0.0157 0
28th Nov 2025 (Fri) 0.0101 0.0154 0.0101 0.0154 0
27th Nov 2025 (Thu) 0.0101 0.0136 0.0101 0.0136 0
26th Nov 2025 (Wed) 0.0101 0.0136 0.0101 0.0136 0
25th Nov 2025 (Tue) 0.0101 0.0135 0.0101 0.0135 0
24th Nov 2025 (Mon) 0.0101 0.0135 0.0101 0.0135 0
21st Nov 2025 (Fri) 0.0101 0.0101 0.009 0.0093 0
20th Nov 2025 (Thu) 0.0114 0.0114 0.0114 0.0114 0
19th Nov 2025 (Wed) 0.013 0.013 0.0114 0.0114 0
18th Nov 2025 (Tue) 0.013 0.013 0.0113 0.0114 389
17th Nov 2025 (Mon) 0.0157 0.0159 0.0142 0.0142 0
14th Nov 2025 (Fri) 0.0166 0.0166 0.0166 0.0181 177
13th Nov 2025 (Thu) 0.0182 0.0207 0.0182 0.0207 0
12th Nov 2025 (Wed) 0.0182 0.0237 0.0182 0.0207 0
11th Nov 2025 (Tue) 0.018 0.019 0.018 0.0223 3,000
10th Nov 2025 (Mon) 0.029 0.0294 0.021 0.0261 8,622
7th Nov 2025 (Fri) 0.03 0.03 0.0298 0.0298 14,760
6th Nov 2025 (Thu) 0.03 0.03 0.0298 0.0298 0
5th Nov 2025 (Wed) 0.03 0.03 0.0298 0.0298 0
4th Nov 2025 (Tue) 0.0257 0.0257 0.0237 0.0237 0
3rd Nov 2025 (Mon) 0.0257 0.0257 0.0237 0.0237 0
31st Oct 2025 (Fri) 0.0257 0.0317 0.0257 0.0317 0
30th Oct 2025 (Thu) 0.0257 0.0319 0.0257 0.0319 0
29th Oct 2025 (Wed) 0.0257 0.0275 0.0206 0.0274 100
28th Oct 2025 (Tue) 0.031 0.0332 0.0252 0.0252 8,222
27th Oct 2025 (Mon) 0.0282 0.032 0.0282 0.032 0
24th Oct 2025 (Fri) 0.0282 0.032 0.0282 0.032 300
23rd Oct 2025 (Thu) 0.0294 0.0294 0.0294 0.0294 0
22nd Oct 2025 (Wed) 0.0304 0.0304 0.0281 0.0291 50
21st Oct 2025 (Tue) 0.031 0.031 0.0232 0.0232 0
20th Oct 2025 (Mon) 0.031 0.031 0.0281 0.023 1,500
17th Oct 2025 (Fri) 0.0282 0.0337 0.0282 0.0325 3,200
16th Oct 2025 (Thu) 0.0225 0.0225 0.0206 0.0205 2,900
FTSE 100 Latest
Value9,684.79
Change-66.52