Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Carbon Revolution Public Limited Company - Ordinary Shares (NQ:CREV)

1.890 +0.110 (+6.18%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	1.750	2.080	1.732	1.890	70,734	+0.11(+6.18%)
Nov 26, 2025	1.680	1.910	1.680	1.780	106,305	+0.05(+2.89%)
Nov 25, 2025	1.540	1.800	1.540	1.730	26,019	+0.16(+10.19%)
Nov 24, 2025	1.530	1.615	1.530	1.570	13,331	+0.01(+0.64%)
Nov 21, 2025	1.500	1.572	1.475	1.560	14,994	+0.03(+1.96%)
Nov 20, 2025	1.770	1.835	1.530	1.530	39,726	-0.25(-14.04%)
Nov 19, 2025	1.740	1.840	1.690	1.780	58,492	-0.07(-3.78%)
Nov 18, 2025	2.560	2.560	1.750	1.850	145,366	-0.81(-30.45%)
Nov 17, 2025	2.750	2.821	2.550	2.660	29,724	-0.06(-2.21%)
Nov 14, 2025	2.590	2.720	2.330	2.720	31,546	+0.13(+5.02%)
Nov 13, 2025	2.650	2.730	2.570	2.590	20,170	-0.16(-5.82%)
Nov 12, 2025	2.800	2.802	2.710	2.750	13,698	-0.01(-0.36%)
Nov 11, 2025	2.620	2.810	2.260	2.760	236,651	-0.10(-3.50%)
Nov 10, 2025	3.810	4.020	2.750	2.860	171,892	-1.14(-28.50%)
Nov 07, 2025	4.030	4.330	3.770	4.000	93,436	-0.07(-1.72%)
Nov 06, 2025	4.400	4.400	4.009	4.070	44,215	-0.40(-8.95%)
Nov 05, 2025	4.220	4.581	4.200	4.470	28,074	+0.25(+5.92%)
Nov 04, 2025	4.180	4.370	4.140	4.220	45,928	-0.17(-3.87%)
Nov 03, 2025	4.640	4.695	4.110	4.390	64,285	-0.28(-6.00%)
Oct 31, 2025	4.910	5.130	4.160	4.670	100,921	-0.15(-3.11%)
Oct 30, 2025	6.410	6.525	4.810	4.820	273,317	-1.68(-25.85%)
Oct 29, 2025	6.920	7.240	6.140	6.500	159,686	-0.23(-3.42%)
Oct 28, 2025	5.300	7.230	5.300	6.730	331,678	+1.23(+22.36%)
Oct 27, 2025	5.150	5.615	5.120	5.500	53,595	-0.02(-0.36%)
Oct 24, 2025	5.140	5.580	5.050	5.520	72,806	+0.22(+4.15%)
Oct 23, 2025	4.890	5.470	4.890	5.300	48,588	+0.15(+2.91%)
Oct 22, 2025	4.750	5.500	4.710	5.150	152,117	+0.07(+1.38%)
Oct 21, 2025	5.280	5.280	4.870	5.080	88,214	-0.17(-3.24%)
Oct 20, 2025	4.760	5.260	4.760	5.250	283,784	-0.09(-1.69%)
Oct 17, 2025	4.500	5.640	4.370	5.340	26,218,244	+1.61(+43.36%)
Oct 16, 2025	3.830	3.832	3.600	3.725	245,302	-0.17(-4.49%)
Oct 15, 2025	3.800	4.030	3.560	3.900	43,224	+0.10(+2.63%)
Oct 14, 2025	3.940	3.940	3.720	3.800	24,100	-0.01(-0.26%)
Oct 13, 2025	4.110	4.200	3.780	3.810	19,804	-0.40(-9.50%)
Oct 10, 2025	4.050	4.210	3.910	4.210	43,063	-0.05(-1.17%)
Oct 09, 2025	4.210	4.320	4.150	4.260	20,783	+0.06(+1.43%)
Oct 08, 2025	4.210	4.380	4.150	4.200	16,252	+0.01(+0.24%)
Oct 07, 2025	4.390	4.398	4.174	4.190	4,419	+0.05(+1.21%)
Oct 06, 2025	4.300	4.330	4.100	4.140	14,152	-0.11(-2.59%)
Oct 03, 2025	4.360	4.440	4.190	4.250	9,052	-0.04(-0.93%)
Oct 02, 2025	4.130	4.290	4.130	4.290	8,181	+0.12(+3.00%)
Oct 01, 2025	4.100	4.221	4.100	4.165	6,189	+0.04(+0.85%)
Sep 30, 2025	4.200	4.440	4.130	4.130	17,656	-0.05(-1.27%)
Sep 29, 2025	4.100	4.340	3.990	4.183	11,766	+0.12(+2.83%)
Sep 26, 2025	4.315	4.315	4.068	4.068	12,814	-0.14(-3.37%)
Sep 25, 2025	4.230	4.310	4.190	4.210	11,714	-0.02(-0.47%)
Sep 24, 2025	4.480	4.660	4.050	4.230	32,141	-0.48(-10.19%)
Sep 23, 2025	4.400	4.940	4.280	4.710	162,172	+0.38(+8.78%)
Sep 22, 2025	4.010	4.350	3.938	4.330	45,885	+0.32(+7.98%)
Sep 19, 2025	4.190	4.260	4.000	4.010	13,468	-0.26(-6.09%)
Sep 18, 2025	4.120	4.320	4.120	4.270	17,836	+0.11(+2.77%)
Sep 17, 2025	4.012	4.230	4.010	4.155	3,240	-0.08(-1.77%)
Sep 16, 2025	3.920	4.300	3.920	4.230	20,087	+0.08(+1.93%)
Sep 15, 2025	4.200	4.200	4.038	4.150	13,658	+0.10(+2.47%)
Sep 12, 2025	4.090	4.260	4.050	4.050	23,671	-0.12(-2.88%)
Sep 11, 2025	4.105	4.317	4.090	4.170	14,446	+0.05(+1.21%)
Sep 10, 2025	4.000	4.160	4.000	4.120	8,356	+0.09(+2.23%)
Sep 09, 2025	4.130	4.260	3.900	4.030	16,884	-0.02(-0.49%)
Sep 08, 2025	4.100	4.303	4.000	4.050	25,339	-0.18(-4.26%)
Sep 05, 2025	4.270	4.510	4.010	4.230	73,633	-0.04(-0.94%)
Sep 04, 2025	3.990	5.020	3.890	4.270	215,356	+0.19(+4.66%)
Sep 03, 2025	3.890	4.240	3.720	4.080	18,104	+0.08(+2.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Carbon Revolution Public Limited Company - Ordinary Shares (NQ:CREV)

Historical Prices