Revelation Biosciences, Inc. - REVB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.39	1.42	1.42	1.48	1.38	129,041
February 19, 2026	1.41	1.4	1.4	1.46	1.36	135,439
February 18, 2026	1.38	1.41	1.41	1.46	1.35	116,700
February 17, 2026	1.48	1.4	1.4	1.49	1.39	196,302
February 13, 2026	1.48	1.47	1.47	1.56	1.47	138,542
February 12, 2026	1.51	1.46	1.46	1.57	1.43	118,000
February 11, 2026	1.54	1.5	1.5	1.59	1.46	246,178
February 10, 2026	1.54	1.54	1.54	1.63	1.46	295,891
February 09, 2026	1.58	1.52	1.52	1.59	1.47	219,900
February 06, 2026	1.49	1.65	1.65	1.67	1.41	720,895
February 05, 2026	1.57	1.47	1.47	1.59	1.45	381,237
February 04, 2026	1.76	1.59	1.59	1.86	1.58	952,240
February 03, 2026	1.88	1.67	1.67	1.91	1.61	392,266
February 02, 2026	1.91	1.88	1.88	1.96	1.81	233,924
January 30, 2026	1.9	2.03	2.03	2.13	1.85	426,338
January 29, 2026	1.98	1.9	1.9	2.02	1.78	779,149
January 28, 2026	2	2.09	2.09	2.32	1.85	1.36M
January 27, 2026	2.03	2.09	2.09	2.2	1.88	2.75M
January 26, 2026	2.2	2.2	2.2	2.43	2.2	9.67M
January 23, 2026	1.08	0.65	0.65	1.45	0.6	92.68M
January 22, 2026	0.81	0.85	0.85	1.19	0.8	13.09M
January 21, 2026	0.86	0.84	0.84	0.86	0.71	5.48M
January 20, 2026	0.94	0.93	0.93	0.95	0.91	62,115
January 16, 2026	0.93	0.95	0.95	0.96	0.9	76,864
January 15, 2026	0.9	0.9	0.9	0.91	0.89	36,828
January 14, 2026	0.93	0.9	0.9	0.93	0.89	110,932
January 13, 2026	0.9	0.91	0.91	0.93	0.89	68,486
January 12, 2026	0.9	0.9	0.9	0.91	0.88	52,247
January 09, 2026	0.9	0.9	0.9	0.92	0.88	113,689
January 08, 2026	0.93	0.9	0.9	0.93	0.89	54,831
January 07, 2026	0.9	0.91	0.91	0.93	0.87	159,217
January 06, 2026	0.84	0.92	0.92	0.93	0.81	212,154
January 05, 2026	0.83	0.84	0.84	0.84	0.77	92,044
January 02, 2026	0.78	0.81	0.81	0.82	0.77	77,934
December 31, 2025	0.83	0.8	0.8	0.83	0.76	165,882
December 30, 2025	0.88	0.83	0.83	0.88	0.83	101,402
December 29, 2025	0.86	0.88	0.88	0.9	0.85	131,339
December 26, 2025	0.87	0.86	0.86	0.87	0.85	54,100
December 24, 2025	0.86	0.87	0.87	0.9	0.86	27,619
December 23, 2025	0.86	0.86	0.86	0.89	0.85	47,200
December 22, 2025	0.88	0.86	0.86	0.89	0.85	88,301
December 19, 2025	0.91	0.89	0.89	0.91	0.86	180,600
December 18, 2025	0.95	0.9	0.9	0.96	0.9	75,742
December 17, 2025	0.96	0.93	0.93	0.99	0.93	105,000
December 16, 2025	0.96	0.98	0.98	0.99	0.95	51,750
December 15, 2025	1.04	0.96	0.96	1.1	0.93	133,900
December 12, 2025	1.19	1.05	1.05	1.19	1.01	245,253
December 11, 2025	1.15	1.15	1.15	1.2	1.1	238,000
December 10, 2025	1.09	1.09	1.09	1.13	1.03	163,400
December 09, 2025	1.09	1.06	1.06	1.1	1.04	74,100
December 08, 2025	1.08	1.06	1.06	1.09	1.01	80,400
December 05, 2025	1.02	1.03	1.03	1.09	1	84,500
December 04, 2025	0.97	1	1	1.09	0.94	163,947
December 03, 2025	0.92	0.95	0.95	1	0.9	107,700
December 02, 2025	0.93	0.95	0.95	0.95	0.9	30,286
December 01, 2025	0.97	0.96	0.96	1	0.93	35,500
November 28, 2025	0.94	0.95	0.95	0.99	0.93	46,605
November 26, 2025	0.84	0.93	0.93	0.95	0.84	130,405
November 25, 2025	0.85	0.84	0.84	0.86	0.84	66,327
November 24, 2025	0.86	0.85	0.85	0.88	0.83	88,806

Revelation Biosciences, Inc. (REVB) NASDAQ