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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.99	0.98	0.98	1.01	0.97	70,011
November 06, 2025	1.08	1.01	1.01	1.08	0.96	194,924
November 05, 2025	1.09	1.08	1.08	1.1	1.02	145,500
November 04, 2025	1.17	1.1	1.1	1.18	1.07	158,300
November 03, 2025	1.23	1.2	1.2	1.25	1.17	84,700
October 31, 2025	1.24	1.25	1.25	1.28	1.23	70,451
October 30, 2025	1.26	1.25	1.25	1.29	1.25	48,794
October 29, 2025	1.34	1.28	1.28	1.36	1.28	54,752
October 28, 2025	1.28	1.34	1.34	1.38	1.23	132,303
October 27, 2025	1.27	1.29	1.29	1.32	1.25	76,280
October 24, 2025	1.21	1.27	1.27	1.3	1.19	148,594
October 23, 2025	1.16	1.21	1.21	1.22	1.15	114,070
October 22, 2025	1.25	1.18	1.18	1.25	1.15	204,300
October 21, 2025	1.26	1.25	1.25	1.28	1.2	102,424
October 20, 2025	1.28	1.26	1.26	1.32	1.24	124,806
October 17, 2025	1.31	1.29	1.29	1.34	1.25	121,533
October 16, 2025	1.37	1.33	1.33	1.4	1.3	149,295
October 15, 2025	1.36	1.36	1.36	1.41	1.32	148,900
October 14, 2025	1.35	1.36	1.36	1.37	1.33	96,700
October 13, 2025	1.41	1.34	1.34	1.41	1.27	291,109
October 10, 2025	1.49	1.42	1.42	1.49	1.4	246,298
October 09, 2025	1.5	1.47	1.47	1.56	1.45	288,816
October 08, 2025	1.46	1.47	1.47	1.69	1.45	748,500
October 07, 2025	1.44	1.46	1.46	1.49	1.41	138,166
October 06, 2025	1.52	1.43	1.43	1.55	1.4	164,050
October 03, 2025	1.55	1.5	1.5	1.58	1.46	207,383
October 02, 2025	1.46	1.53	1.53	1.59	1.43	206,923
October 01, 2025	1.41	1.46	1.46	1.51	1.41	148,225
September 30, 2025	1.42	1.42	1.42	1.43	1.35	194,427
September 29, 2025	1.44	1.43	1.43	1.44	1.39	150,000
September 26, 2025	1.4	1.43	1.43	1.48	1.38	221,821
September 25, 2025	1.48	1.4	1.4	1.51	1.4	241,808
September 24, 2025	1.46	1.48	1.48	1.55	1.44	279,800
September 23, 2025	1.5	1.47	1.47	1.51	1.44	290,900
September 22, 2025	1.56	1.52	1.52	1.58	1.51	236,000
September 19, 2025	1.58	1.54	1.54	1.6	1.54	243,500
September 18, 2025	1.55	1.56	1.56	1.63	1.5	387,400
September 17, 2025	1.59	1.55	1.55	1.61	1.5	371,200
September 16, 2025	1.53	1.58	1.58	1.65	1.53	467,140
September 15, 2025	1.9	1.56	1.56	1.9	1.5	656,936
September 12, 2025	2	1.92	1.92	2.01	1.9	262,993
September 11, 2025	2.07	2	2	2.1	1.96	991,900
September 10, 2025	2.71	2.47	2.47	2.9	2.32	12.95M
September 09, 2025	2.43	2.33	2.33	2.47	2.2	1.17M
September 08, 2025	2.88	2.82	2.82	2.88	2.68	84,938
September 05, 2025	2.87	2.87	2.87	2.88	2.75	84,584
September 04, 2025	2.74	2.8	2.8	2.83	2.65	83,477
September 03, 2025	2.73	2.73	2.73	2.8	2.66	45,600
September 02, 2025	2.7	2.7	2.7	2.75	2.61	47,641
August 29, 2025	2.85	2.76	2.76	2.85	2.7	68,083
August 28, 2025	2.76	2.79	2.79	2.88	2.69	20,931
August 27, 2025	2.69	2.73	2.73	2.8	2.56	89,233
August 26, 2025	2.88	2.79	2.79	2.88	2.5	128,500
August 25, 2025	2.88	2.85	2.85	2.88	2.76	63,846
August 22, 2025	2.7	2.93	2.93	2.93	2.62	194,200
August 21, 2025	2.52	2.54	2.54	2.63	2.5	47,000
August 20, 2025	2.52	2.53	2.53	2.58	2.43	65,802
August 19, 2025	2.71	2.53	2.53	2.77	2.47	161,252
August 18, 2025	2.62	2.71	2.71	2.8	2.62	91,431
August 15, 2025	2.59	2.58	2.58	2.62	2.53	58,427

Revelation Biosciences, Inc. (REVB) NASDAQ