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
18th Jul 2025 (Fri) 0.0209 0.0239 0.0192 0.0192 236
17th Jul 2025 (Thu) 0.0251 0.0251 0.0211 0.0211 0
16th Jul 2025 (Wed) 0.0251 0.0251 0.0251 0.0289 0
15th Jul 2025 (Tue) 0.024 0.0291 0.024 0.0252 2,000
14th Jul 2025 (Mon) 0.0288 0.0288 0.0288 0.0299 1,200
11th Jul 2025 (Fri) 0.0279 0.029 0.0279 0.0289 3,291
10th Jul 2025 (Thu) 0.03 0.03 0.03 0.0299 9,500
9th Jul 2025 (Wed) 0.03 0.03 0.03 0.0298 1,000
8th Jul 2025 (Tue) 0.0289 0.0289 0.0227 0.0227 0
7th Jul 2025 (Mon) 0.0289 0.03 0.0191 0.0183 44,748
4th Jul 2025 (Fri) 0.0181 0.02 0.0181 0.019 5,300
3rd Jul 2025 (Thu) 0.0181 0.02 0.0181 0.019 5,300
2nd Jul 2025 (Wed) 0.022 0.022 0.0164 0.02 11,843
1st Jul 2025 (Tue) 0.0247 0.0247 0.0165 0.0165 1,787
30th Jun 2025 (Mon) 0.0249 0.0249 0.0176 0.0176 0
27th Jun 2025 (Fri) 0.0249 0.0249 0.02 0.02 100
26th Jun 2025 (Thu) 0.016 0.0254 0.016 0.0161 1,000
25th Jun 2025 (Wed) 0.026 0.026 0.02 0.02 2,510
24th Jun 2025 (Tue) 0.0178 0.0279 0.0178 0.0203 8,400
23rd Jun 2025 (Mon) 0.017 0.017 0.0126 0.0126 0
20th Jun 2025 (Fri) 0.017 0.017 0.017 0.017 0
19th Jun 2025 (Thu) 0.017 0.017 0.017 0.0172 307
18th Jun 2025 (Wed) 0.017 0.017 0.017 0.0172 307
17th Jun 2025 (Tue) 0.015 0.0156 0.015 0.0156 0
16th Jun 2025 (Mon) 0.015 0.0174 0.0142 0.0173 1,917
13th Jun 2025 (Fri) 0.0113 0.0177 0.0111 0.0177 6,843
12th Jun 2025 (Thu) 0.015 0.015 0.0145 0.0179 1,135
11th Jun 2025 (Wed) 0.0179 0.0179 0.0179 0.0179 0
10th Jun 2025 (Tue) 0.0179 0.0179 0.0179 0.0179 0
9th Jun 2025 (Mon) 0.0179 0.0179 0.0179 0.0179 200
6th Jun 2025 (Fri) 0.0144 0.0179 0.0144 0.0179 0
5th Jun 2025 (Thu) 0.0144 0.0144 0.0144 0.0144 10
4th Jun 2025 (Wed) 0.0145 0.0145 0.0145 0.0182 1,973
3rd Jun 2025 (Tue) 0.018 0.0183 0.0169 0.0183 23,782
2nd Jun 2025 (Mon) 0.0174 0.0174 0.0171 0.0183 0
30th May 2025 (Fri) 0.0175 0.0175 0.0175 0.0175 200
29th May 2025 (Thu) 0.0165 0.0175 0.0165 0.0175 0
28th May 2025 (Wed) 0.0165 0.0165 0.0165 0.0165 28,956
27th May 2025 (Tue) 0.0182 0.0182 0.0182 0.0182 0
26th May 2025 (Mon) 0.0182 0.0182 0.0182 0.0182 0
23rd May 2025 (Fri) 0.0182 0.0182 0.0182 0.0182 0
22nd May 2025 (Thu) 0.0188 0.0188 0.0188 0.0188 0
21st May 2025 (Wed) 0.0172 0.0172 0.0172 0.0172 487
FTSE 100 Latest
Value9,012.99
Change20.87