5 DAY PERFORMANCE
+8.26%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
-63.94%
6 MONTH PERFORMANCE
-59.88%
YEAR-TO-DATE PERFORMANCE
-95.32%
1 YEAR PERFORMANCE
-95.10%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.02 | $1.03 (0.98%) | $1.09 | $1.00 | 84.50 K | $2.72 M |
| 12/04/2025 | $0.97 | $1.00 (3.31%) | $1.09 | $0.94 | 164.10 K | $2.64 M |
| 12/03/2025 | $0.92 | $0.95 (3.85%) | $1.00 | $0.90 | 107.70 K | $2.52 M |
| 12/02/2025 | $0.93 | $0.95 (1.74%) | $0.95 | $0.90 | 30.30 K | $2.50 M |
| 12/01/2025 | $0.97 | $0.96 (-1.44%) | $1.00 | $0.93 | 35.50 K | $2.53 M |
| 11/28/2025 | $0.94 | $0.95 (2.1%) | $0.99 | $0.93 | 46.61 K | $2.53 M |
| 11/26/2025 | $0.84 | $0.93 (10.42%) | $0.95 | $0.84 | 130.41 K | $2.47 M |
| 11/25/2025 | $0.85 | $0.84 (-1.28%) | $0.86 | $0.84 | 66.33 K | $2.22 M |
| 11/24/2025 | $0.86 | $0.85 (-1.57%) | $0.88 | $0.83 | 88.81 K | $2.25 M |
| 11/21/2025 | $0.85 | $0.85 (0.9%) | $0.88 | $0.83 | 60.11 K | $2.26 M |
| 11/20/2025 | $0.87 | $0.85 (-1.73%) | $0.91 | $0.83 | 226.20 K | $2.25 M |
| 11/19/2025 | $0.88 | $0.85 (-2.65%) | $0.90 | $0.85 | 120.59 K | $2.26 M |
| 11/18/2025 | $0.87 | $0.86 (-1.15%) | $0.88 | $0.84 | 60.09 K | $2.27 M |
| 11/17/2025 | $0.90 | $0.88 (-1.79%) | $0.95 | $0.88 | 117.00 K | $2.34 M |
| 11/14/2025 | $0.89 | $0.90 (0.83%) | $0.96 | $0.84 | 171.80 K | $2.38 M |
| 11/13/2025 | $0.98 | $0.91 (-6.92%) | $1.02 | $0.91 | 215.55 K | $2.41 M |
| 11/12/2025 | $1.01 | $0.98 (-2.77%) | $1.08 | $0.97 | 156.23 K | $2.60 M |
| 11/11/2025 | $1.01 | $1.00 (-1.02%) | $1.03 | $0.98 | 96.50 K | $2.64 M |
| 11/10/2025 | $0.99 | $1.04 (5.17%) | $1.09 | $0.99 | 195.10 K | $2.75 M |
| 11/07/2025 | $0.99 | $0.98 (-0.96%) | $1.01 | $0.97 | 70.01 K | $2.59 M |
| 11/06/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $0.96 | 194.92 K | $2.67 M |
| 11/05/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.02 | 145.50 K | $2.86 M |
| 11/04/2025 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.07 | 158.30 K | $2.91 M |
| 11/03/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.17 | 84.70 K | $3.17 M |
| 10/31/2025 | $1.24 | $1.25 (0.81%) | $1.28 | $1.23 | 70.45 K | $1.00 M |
| 10/30/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.25 | 49.00 K | $1.00 M |
| 10/29/2025 | $1.34 | $1.28 (-4.48%) | $1.36 | $1.28 | 54.75 K | $1.03 M |
| 10/28/2025 | $1.28 | $1.34 (4.69%) | $1.38 | $1.23 | 132.30 K | $1.08 M |
| 10/27/2025 | $1.27 | $1.29 (1.57%) | $1.32 | $1.25 | 76.28 K | $1.04 M |
| 10/24/2025 | $1.21 | $1.27 (4.96%) | $1.30 | $1.19 | 148.60 K | $1.02 M |
| 10/23/2025 | $1.16 | $1.21 (4.31%) | $1.22 | $1.15 | 127.33 K | $971.23 K |
| 10/22/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.15 | 204.30 K | $947.15 K |
| 10/21/2025 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.20 | 102.42 K | $1.00 M |
| 10/20/2025 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.24 | 124.81 K | $1.01 M |
| 10/17/2025 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.25 | 121.53 K | $1.04 M |
| 10/16/2025 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.30 | 149.59 K | $1.07 M |
| 10/15/2025 | $1.36 | $1.36 (0%) | $1.41 | $1.32 | 148.90 K | $1.09 M |
| 10/14/2025 | $1.35 | $1.36 (0.74%) | $1.37 | $1.33 | 96.70 K | $1.09 M |
| 10/13/2025 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.27 | 293.81 K | $1.08 M |
| 10/10/2025 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.40 | 246.30 K | $1.14 M |
| 10/09/2025 | $1.50 | $1.47 (-2%) | $1.56 | $1.45 | 288.82 K | $1.18 M |
| 10/08/2025 | $1.46 | $1.47 (0.68%) | $1.69 | $1.45 | 748.50 K | $1.18 M |
| 10/07/2025 | $1.44 | $1.46 (1.39%) | $1.49 | $1.41 | 140.24 K | $1.17 M |
| 10/06/2025 | $1.52 | $1.43 (-5.92%) | $1.55 | $1.40 | 164.10 K | $1.15 M |
| 10/03/2025 | $1.55 | $1.50 (-3.23%) | $1.58 | $1.46 | 212.40 K | $1.20 M |
| 10/02/2025 | $1.46 | $1.53 (4.79%) | $1.59 | $1.43 | 243.60 K | $1.23 M |
| 10/01/2025 | $1.41 | $1.46 (3.55%) | $1.51 | $1.41 | 148.23 K | $1.17 M |
| 09/30/2025 | $1.42 | $1.42 (0%) | $1.43 | $1.35 | 194.43 K | $1.14 M |
| 09/29/2025 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.39 | 150.00 K | $1.15 M |
| 09/26/2025 | $1.40 | $1.43 (2.14%) | $1.48 | $1.38 | 221.82 K | $1.15 M |
| 09/25/2025 | $1.48 | $1.40 (-5.41%) | $1.51 | $1.40 | 241.81 K | $1.12 M |
| 09/24/2025 | $1.46 | $1.48 (1.37%) | $1.55 | $1.44 | 279.80 K | $1.19 M |
| 09/23/2025 | $1.50 | $1.47 (-2%) | $1.51 | $1.44 | 290.90 K | $1.18 M |
| 09/22/2025 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.51 | 236.00 K | $1.22 M |
| 09/19/2025 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.54 | 251.70 K | $1.24 M |
| 09/18/2025 | $1.55 | $1.56 (0.65%) | $1.63 | $1.50 | 387.44 K | $1.25 M |
| 09/17/2025 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.50 | 371.24 K | $1.24 M |
| 09/16/2025 | $1.53 | $1.58 (3.27%) | $1.65 | $1.53 | 467.14 K | $1.27 M |
| 09/15/2025 | $1.90 | $1.56 (-17.89%) | $1.90 | $1.50 | 656.94 K | $1.25 M |
| 09/12/2025 | $2.00 | $1.92 (-4%) | $2.01 | $1.90 | 263.00 K | $1.54 M |
| 09/11/2025 | $2.07 | $2.00 (-3.38%) | $2.10 | $1.96 | 991.90 K | $1.61 M |
| 09/10/2025 | $2.71 | $2.47 (-8.86%) | $2.90 | $2.32 | 12.95 M | $1.98 M |
| 09/09/2025 | $2.43 | $2.33 (-4.12%) | $2.47 | $2.20 | 1.17 M | $1.87 M |
| 09/08/2025 | $2.88 | $2.82 (-2.08%) | $2.88 | $2.68 | 84.94 K | $2.26 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.
