5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
-62.11%
3 MONTH PERFORMANCE
-58.14%
6 MONTH PERFORMANCE
-86.72%
YEAR-TO-DATE PERFORMANCE
-55.00%
1 YEAR PERFORMANCE
-97.27%
Revelation Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.43 | $1.44 (1.05%) | $1.45 | $1.35 | 69.94 K | $3.74 M |
| 02/17/2026 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.39 | 196.30 K | $3.70 M |
| 02/13/2026 | $1.48 | $1.47 (-0.68%) | $1.56 | $1.47 | 138.54 K | $3.89 M |
| 02/12/2026 | $1.51 | $1.46 (-3.31%) | $1.57 | $1.43 | 118.00 K | $3.86 M |
| 02/11/2026 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.46 | 246.20 K | $3.97 M |
| 02/10/2026 | $1.54 | $1.54 (0%) | $1.63 | $1.46 | 295.90 K | $4.07 M |
| 02/09/2026 | $1.58 | $1.52 (-3.8%) | $1.59 | $1.47 | 219.90 K | $4.02 M |
| 02/06/2026 | $1.49 | $1.65 (10.74%) | $1.67 | $1.41 | 720.90 K | $4.36 M |
| 02/05/2026 | $1.57 | $1.47 (-6.37%) | $1.59 | $1.45 | 381.24 K | $3.89 M |
| 02/04/2026 | $1.76 | $1.59 (-9.66%) | $1.86 | $1.58 | 988.60 K | $4.21 M |
| 02/03/2026 | $1.88 | $1.67 (-11.17%) | $1.91 | $1.61 | 415.52 K | $4.42 M |
| 02/02/2026 | $1.91 | $1.88 (-1.57%) | $1.96 | $1.81 | 233.92 K | $4.97 M |
| 01/30/2026 | $1.90 | $2.03 (6.84%) | $2.13 | $1.85 | 426.34 K | $5.37 M |
| 01/29/2026 | $1.98 | $1.90 (-4.04%) | $2.02 | $1.78 | 779.15 K | $5.02 M |
| 01/28/2026 | $2.00 | $2.09 (4.5%) | $2.32 | $1.85 | 1.43 M | $5.53 M |
| 01/27/2026 | $2.03 | $2.09 (2.96%) | $2.20 | $1.88 | 2.75 M | $5.53 M |
| 01/26/2026 | $2.20 | $2.20 (0%) | $2.43 | $2.20 | 9.67 M | $5.82 M |
| 01/23/2026 | $4.32 | $2.58 (-40.28%) | $5.80 | $2.40 | 92.68 M | $6.82 M |
| 01/22/2026 | $3.23 | $3.42 (5.88%) | $4.76 | $3.21 | 13.09 M | $9.04 M |
| 01/21/2026 | $3.44 | $3.36 (-2.33%) | $3.44 | $2.83 | 5.48 M | $8.89 M |
| 01/20/2026 | $3.76 | $3.74 (-0.53%) | $3.80 | $3.64 | 62.12 K | $9.89 M |
| 01/16/2026 | $3.72 | $3.80 (2.15%) | $3.82 | $3.60 | 76.86 K | $10.05 M |
| 01/15/2026 | $3.60 | $3.60 (0%) | $3.63 | $3.56 | 36.83 K | $9.52 M |
| 01/14/2026 | $3.72 | $3.60 (-3.23%) | $3.72 | $3.56 | 110.93 K | $9.52 M |
| 01/13/2026 | $3.60 | $3.62 (0.56%) | $3.71 | $3.58 | 68.49 K | $9.57 M |
| 01/12/2026 | $3.60 | $3.60 (0%) | $3.62 | $3.50 | 52.25 K | $9.52 M |
| 01/09/2026 | $3.62 | $3.60 (-0.55%) | $3.70 | $3.53 | 113.69 K | $9.52 M |
| 01/08/2026 | $3.72 | $3.60 (-3.23%) | $3.72 | $3.58 | 54.83 K | $9.52 M |
| 01/07/2026 | $3.60 | $3.64 (1.11%) | $3.72 | $3.48 | 159.22 K | $9.63 M |
| 01/06/2026 | $3.35 | $3.68 (9.85%) | $3.72 | $3.24 | 214.70 K | $9.73 M |
| 01/05/2026 | $3.33 | $3.36 (0.9%) | $3.36 | $3.08 | 92.04 K | $8.89 M |
| 01/02/2026 | $3.12 | $3.25 (4.17%) | $3.29 | $3.08 | 77.93 K | $8.60 M |
| 12/31/2025 | $3.33 | $3.20 (-3.9%) | $3.33 | $3.04 | 177.70 K | $8.46 M |
| 12/30/2025 | $3.52 | $3.33 (-5.4%) | $3.52 | $3.31 | 101.40 K | $8.81 M |
| 12/29/2025 | $3.48 | $3.53 (1.44%) | $3.60 | $3.40 | 131.44 K | $9.34 M |
| 12/26/2025 | $3.48 | $3.44 (-1.15%) | $3.48 | $3.40 | 13.53 K | $9.10 M |
| 12/24/2025 | $3.55 | $3.48 (-1.97%) | $3.59 | $3.44 | 6.91 K | $9.20 M |
| 12/23/2025 | $3.44 | $3.44 (0%) | $3.57 | $3.40 | 11.80 K | $9.10 M |
| 12/22/2025 | $3.52 | $3.43 (-2.56%) | $3.56 | $3.40 | 22.08 K | $9.07 M |
| 12/19/2025 | $3.64 | $3.57 (-1.92%) | $3.65 | $3.44 | 45.15 K | $9.44 M |
| 12/18/2025 | $3.80 | $3.60 (-5.26%) | $3.84 | $3.60 | 18.94 K | $9.52 M |
| 12/17/2025 | $3.83 | $3.72 (-2.87%) | $3.97 | $3.72 | 26.25 K | $9.84 M |
| 12/16/2025 | $3.84 | $3.93 (2.34%) | $3.97 | $3.80 | 12.95 K | $10.39 M |
| 12/15/2025 | $4.16 | $3.84 (-7.69%) | $4.40 | $3.72 | 33.48 K | $10.16 M |
| 12/12/2025 | $4.76 | $4.20 (-11.76%) | $4.76 | $4.04 | 61.31 K | $11.11 M |
| 12/11/2025 | $4.60 | $4.60 (0%) | $4.80 | $4.40 | 59.50 K | $12.17 M |
| 12/10/2025 | $4.36 | $4.36 (0%) | $4.52 | $4.12 | 40.85 K | $11.53 M |
| 12/09/2025 | $4.36 | $4.24 (-2.75%) | $4.40 | $4.16 | 18.53 K | $11.21 M |
| 12/08/2025 | $4.32 | $4.24 (-1.85%) | $4.36 | $4.04 | 20.10 K | $11.21 M |
| 12/05/2025 | $4.08 | $4.12 (0.98%) | $4.36 | $4.00 | 21.13 K | $10.90 M |
| 12/04/2025 | $3.87 | $4.00 (3.36%) | $4.36 | $3.76 | 41.02 K | $10.58 M |
| 12/03/2025 | $3.67 | $3.81 (3.81%) | $4.00 | $3.60 | 26.93 K | $10.08 M |
| 12/02/2025 | $3.72 | $3.79 (1.88%) | $3.81 | $3.60 | 7.58 K | $10.02 M |
| 12/01/2025 | $3.88 | $3.82 (-1.55%) | $4.00 | $3.70 | 8.88 K | $10.10 M |
| 11/28/2025 | $3.74 | $3.82 (2.14%) | $3.96 | $3.72 | 11.65 K | $10.10 M |
| 11/26/2025 | $3.38 | $3.73 (10.36%) | $3.80 | $3.34 | 32.60 K | $9.86 M |
| 11/25/2025 | $3.40 | $3.36 (-1.18%) | $3.45 | $3.36 | 16.58 K | $8.89 M |
| 11/24/2025 | $3.46 | $3.40 (-1.73%) | $3.53 | $3.32 | 22.20 K | $8.99 M |
| 11/21/2025 | $3.39 | $3.42 (0.88%) | $3.52 | $3.32 | 15.03 K | $9.04 M |
| 11/20/2025 | $3.46 | $3.40 (-1.73%) | $3.64 | $3.32 | 56.55 K | $8.99 M |
| 11/19/2025 | $3.51 | $3.42 (-2.56%) | $3.60 | $3.40 | 30.15 K | $9.04 M |
| 11/18/2025 | $3.48 | $3.44 (-1.15%) | $3.53 | $3.36 | 15.02 K | $9.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
