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
19th Sep 2025 (Fri) 0.0203 0.0203 0.0152 0.0154 45,229
18th Sep 2025 (Thu) 0.0204 0.0204 0.0204 0.0205 100
17th Sep 2025 (Wed) 0.0252 0.0292 0.0252 0.0292 0
16th Sep 2025 (Tue) 0.0252 0.0286 0.0235 0.0292 6,650
15th Sep 2025 (Mon) 0.0253 0.0253 0.0253 0.0337 30
12th Sep 2025 (Fri) 0.0253 0.0253 0.0253 0.0253 400
11th Sep 2025 (Thu) 0.0261 0.0286 0.0261 0.0286 0
10th Sep 2025 (Wed) 0.0261 0.0261 0.0261 0.031 0
9th Sep 2025 (Tue) 0.0281 0.0281 0.0281 0.028 471
8th Sep 2025 (Mon) 0.0288 0.0288 0.0288 0.0281 3,051
5th Sep 2025 (Fri) 0.029 0.029 0.026 0.026 0
4th Sep 2025 (Thu) 0.029 0.029 0.029 0.026 8,800
3rd Sep 2025 (Wed) 0.0319 0.0319 0.0319 0.026 100
2nd Sep 2025 (Tue) 0.0299 0.0337 0.0299 0.0337 0
1st Sep 2025 (Mon) 0.0299 0.0353 0.0299 0.0353 0
29th Aug 2025 (Fri) 0.0299 0.0353 0.0299 0.0353 0
28th Aug 2025 (Thu) 0.0299 0.0299 0.0299 0.0353 0
27th Aug 2025 (Wed) 0.0299 0.0299 0.0299 0.0358 0
26th Aug 2025 (Tue) 0.0274 0.0274 0.0274 0.03 376
25th Aug 2025 (Mon) 0.0379 0.0379 0.029 0.0291 1,967
22nd Aug 2025 (Fri) 0.0334 0.0334 0.0334 0.0306 332
21st Aug 2025 (Thu) 0.0385 0.0385 0.0264 0.0334 6,828
20th Aug 2025 (Wed) 0.0398 0.0398 0.0398 0.0397 1,030
19th Aug 2025 (Tue) 0.0299 0.0299 0.0262 0.0262 0
18th Aug 2025 (Mon) 0.0299 0.0352 0.0299 0.0352 0
15th Aug 2025 (Fri) 0.0299 0.0404 0.0299 0.0404 0
14th Aug 2025 (Thu) 0.0299 0.0404 0.0299 0.0404 436
13th Aug 2025 (Wed) 0.0354 0.0354 0.03 0.0277 1,600
12th Aug 2025 (Tue) 0.0344 0.0355 0.0344 0.0355 0
11th Aug 2025 (Mon) 0.0344 0.0344 0.0344 0.0406 0
8th Aug 2025 (Fri) 0.0392 0.0392 0.0345 0.0343 2,200
7th Aug 2025 (Thu) 0.03 0.03 0.03 0.0394 7,685
6th Aug 2025 (Wed) 0.03 0.0395 0.03 0.036 642
5th Aug 2025 (Tue) 0.0406 0.0406 0.0406 0.0406 200
4th Aug 2025 (Mon) 0.032 0.032 0.03 0.03 0
1st Aug 2025 (Fri) 0.032 0.032 0.0301 0.0301 0
31st Jul 2025 (Thu) 0.032 0.032 0.03 0.03 0
30th Jul 2025 (Wed) 0.032 0.032 0.0256 0.0256 6,061
29th Jul 2025 (Tue) 0.032 0.032 0.0208 0.0268 16,591
28th Jul 2025 (Mon) 0.034 0.049 0.0306 0.0317 38,073
25th Jul 2025 (Fri) 0.0248 0.03 0.0248 0.0221 12,867
24th Jul 2025 (Thu) 0.021 0.021 0.0209 0.0209 0
23rd Jul 2025 (Wed) 0.021 0.021 0.021 0.0211 38,400
22nd Jul 2025 (Tue) 0.0248 0.0248 0.0248 0.0249 1,100
FTSE 100 Latest
Value9,230.57
Change13.90