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
6th Feb 2026 (Fri) 0.0056 0.0056 0.0034 0.0035 111,946
5th Feb 2026 (Thu) 0.0056 0.0056 0.0056 0.0085 0
4th Feb 2026 (Wed) 0.0098 0.01 0.0098 0.01 0
3rd Feb 2026 (Tue) 0.0098 0.0098 0.0098 0.01 0
2nd Feb 2026 (Mon) 0.0087 0.01 0.0087 0.01 8
30th Jan 2026 (Fri) 0.0087 0.01 0.0087 0.01 0
29th Jan 2026 (Thu) 0.0087 0.0101 0.0087 0.0101 0
28th Jan 2026 (Wed) 0.0087 0.0087 0.0087 0.0071 0
27th Jan 2026 (Tue) 0.0072 0.0072 0.0071 0.0071 0
26th Jan 2026 (Mon) 0.0072 0.0072 0.0072 0.0071 0
23rd Jan 2026 (Fri) 0.01 0.01 0.01 0.01 0
22nd Jan 2026 (Thu) 0.01 0.01 0.01 0.01 60
21st Jan 2026 (Wed) 0.01 0.01 0.01 0.01 0
20th Jan 2026 (Tue) 0.01 0.01 0.01 0.01 100
19th Jan 2026 (Mon) 0.0065 0.0106 0.0065 0.0106 0
16th Jan 2026 (Fri) 0.0065 0.0106 0.0065 0.0106 0
15th Jan 2026 (Thu) 0.0065 0.0103 0.0065 0.0103 0
14th Jan 2026 (Wed) 0.0065 0.0103 0.0065 0.0103 0
13th Jan 2026 (Tue) 0.0065 0.0086 0.0065 0.0069 0
12th Jan 2026 (Mon) 0.0069 0.0069 0.0069 0.0069 100
9th Jan 2026 (Fri) 0.0082 0.0082 0.0082 0.0081 200
8th Jan 2026 (Thu) 0.0065 0.0091 0.0065 0.0091 0
7th Jan 2026 (Wed) 0.0065 0.0105 0.0065 0.0105 4,500
6th Jan 2026 (Tue) 0.0073 0.0073 0.0072 0.0072 0
5th Jan 2026 (Mon) 0.0073 0.0073 0.0072 0.0072 0
2nd Jan 2026 (Fri) 0.0073 0.0073 0.0073 0.0073 0
1st Jan 2026 (Thu) 0.0073 0.0073 0.0073 0.0073 0
31st Dec 2025 (Wed) 0.0073 0.0073 0.0073 0.0073 0
30th Dec 2025 (Tue) 0.0073 0.0073 0.0073 0.0073 15,500
29th Dec 2025 (Mon) 0.0073 0.0073 0.0073 0.0073 100
26th Dec 2025 (Fri) 0.01 0.0123 0.01 0.0123 0
25th Dec 2025 (Thu) 0.0081 0.0123 0.0081 0.0123 0
24th Dec 2025 (Wed) 0.0081 0.0123 0.0081 0.0123 0
23rd Dec 2025 (Tue) 0.0081 0.0081 0.0064 0.0066 8,531
22nd Dec 2025 (Mon) 0.0089 0.0089 0.0089 0.0089 0
19th Dec 2025 (Fri) 0.0089 0.0089 0.0085 0.0085 0
18th Dec 2025 (Thu) 0.0089 0.0089 0.0089 0.0089 0
17th Dec 2025 (Wed) 0.0089 0.0089 0.0089 0.0089 0
16th Dec 2025 (Tue) 0.0088 0.0088 0.0088 0.0089 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
FTSE 100 Latest
Value10,369.75
Change60.53