USD
Datos históricos de Carbon Revolution Public Limited Ordinary Shares
Carbon Revolution Public Limited Ordinary Shares · CREV
$0.37
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:21 UTC
- Variación en el periodo
- −89.45%
- Máximo
- US$7.24
- 29 de octubre de 2025
- Mínimo
- US$0.36
- 6 de febrero de 2026
- Volumen medio diario
- 0.44 M
Del 13 de octubre de 2025 al 6 de febrero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 feb 2026 | 0.50 | 0.52 | 0.36 | 0.40 | −63.45% | 823,666 |
| 5 feb 2026 | 1.29 | 1.30 | 1.10 | 1.10 | −14.06% | 27,543 |
| 4 feb 2026 | 1.50 | 1.52 | 1.26 | 1.28 | −16.88% | 26,308 |
| 3 feb 2026 | 1.57 | 1.57 | 1.52 | 1.54 | −3.75% | 14,310 |
| 2 feb 2026 | 1.59 | 1.65 | 1.55 | 1.60 | +0.63% | 18,887 |
| 30 ene 2026 | 1.63 | 1.63 | 1.55 | 1.59 | −1.85% | 52,914 |
| 29 ene 2026 | 1.63 | 1.63 | 1.60 | 1.62 | −1.22% | 2,726 |
| 28 ene 2026 | 1.68 | 1.68 | 1.61 | 1.64 | −1.20% | 9,054 |
| 27 ene 2026 | 1.61 | 1.68 | 1.58 | 1.66 | +3.75% | 25,474 |
| 26 ene 2026 | 1.68 | 1.69 | 1.59 | 1.60 | −5.33% | 25,908 |
| 23 ene 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 0.00% | 20,966 |
| 22 ene 2026 | 1.67 | 1.75 | 1.63 | 1.69 | +2.42% | 19,217 |
| 21 ene 2026 | 1.66 | 1.73 | 1.65 | 1.65 | −2.94% | 7,392 |
| 20 ene 2026 | 1.62 | 1.74 | 1.62 | 1.70 | +0.59% | 25,360 |
| 16 ene 2026 | 1.67 | 1.74 | 1.65 | 1.69 | +0.60% | 17,482 |
| 15 ene 2026 | 1.65 | 1.68 | 1.62 | 1.68 | +3.70% | 17,231 |
| 14 ene 2026 | 1.64 | 1.67 | 1.62 | 1.62 | −5.26% | 28,690 |
| 13 ene 2026 | 1.75 | 1.76 | 1.70 | 1.71 | −3.39% | 9,446 |
| 12 ene 2026 | 1.79 | 1.79 | 1.73 | 1.77 | −1.12% | 10,396 |
| 9 ene 2026 | 1.75 | 1.82 | 1.73 | 1.79 | +2.87% | 16,663 |
| 8 ene 2026 | 1.70 | 1.79 | 1.68 | 1.74 | +1.75% | 12,338 |
| 7 ene 2026 | 1.76 | 1.78 | 1.71 | 1.71 | −3.93% | 15,695 |
| 6 ene 2026 | 1.68 | 1.86 | 1.68 | 1.78 | +1.14% | 49,051 |
| 5 ene 2026 | 1.69 | 1.87 | 1.62 | 1.76 | +1.73% | 65,847 |
| 2 ene 2026 | 1.80 | 1.80 | 1.68 | 1.73 | −1.70% | 36,590 |
| 31 dic 2025 | 1.80 | 1.84 | 1.70 | 1.76 | −2.76% | 48,608 |
| 30 dic 2025 | 1.81 | 1.91 | 1.71 | 1.81 | +2.84% | 72,997 |
| 29 dic 2025 | 2.38 | 2.43 | 1.75 | 1.76 | −30.43% | 271,054 |
| 26 dic 2025 | 2.05 | 2.90 | 1.93 | 2.53 | +27.46% | 1.46 M |
| 24 dic 2025 | 1.69 | 2.20 | 1.68 | 1.99 | +24.84% | 771,753 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.