5 DAY PERFORMANCE
+5.00%
1 MONTH PERFORMANCE
+57.50%
3 MONTH PERFORMANCE
+47.66%
6 MONTH PERFORMANCE
+75.00%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
-64.41%
Reviva Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.78 | $1.89 (6.18%) | $1.91 | $1.76 | 661,948 | |
| 12/31/2024 | $1.80 | $1.81 (0.56%) | $1.86 | $1.69 | 2.19 M | $61.19 M |
| 12/30/2024 | $1.71 | $1.81 (5.85%) | $1.92 | $1.63 | 2.77 M | $61.19 M |
| 12/27/2024 | $1.87 | $1.80 (-3.74%) | $1.92 | $1.71 | 2.93 M | $60.85 M |
| 12/26/2024 | $1.77 | $1.86 (5.08%) | $1.89 | $1.67 | 2.41 M | $62.88 M |
| 12/24/2024 | $1.70 | $1.78 (4.71%) | $1.84 | $1.54 | 4.27 M | $60.17 M |
| 12/23/2024 | $1.37 | $1.64 (19.71%) | $1.64 | $1.25 | 5.99 M | $55.44 M |
| 12/20/2024 | $1.50 | $1.34 (-10.67%) | $1.51 | $1.23 | 4.50 M | $45.30 M |
| 12/19/2024 | $1.46 | $1.50 (2.74%) | $1.57 | $1.44 | 2.48 M | $50.71 M |
| 12/18/2024 | $1.44 | $1.44 (0%) | $1.75 | $1.40 | 5.49 M | $48.68 M |
| 12/17/2024 | $1.44 | $1.40 (-2.78%) | $1.59 | $1.25 | 18.16 M | $47.33 M |
| 12/16/2024 | $2.67 | $2.30 (-13.86%) | $2.74 | $2.25 | 9.66 M | $77.75 M |
| 12/13/2024 | $2.93 | $2.61 (-10.92%) | $2.95 | $2.46 | 4.51 M | $88.23 M |
| 12/12/2024 | $2.76 | $2.77 (0.36%) | $2.95 | $2.62 | 3.53 M | $93.64 M |
| 12/11/2024 | $2.70 | $2.82 (4.44%) | $2.97 | $2.51 | 5.95 M | $95.33 M |
| 12/10/2024 | $2.40 | $2.52 (5%) | $2.99 | $2.21 | 9.70 M | $85.19 M |
| 12/09/2024 | $1.73 | $2.12 (22.54%) | $4.28 | $1.73 | 22.02 M | $71.66 M |
| 12/06/2024 | $1.51 | $1.65 (9.27%) | $1.68 | $1.45 | 1.91 M | $55.78 M |
| 12/05/2024 | $1.24 | $1.43 (15.32%) | $1.48 | $1.21 | 1.70 M | $48.34 M |
| 12/04/2024 | $1.20 | $1.25 (4.17%) | $1.26 | $1.15 | 485,100 | $42.26 M |
| 12/03/2024 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.15 | 403,084 | $39.89 M |
| 12/02/2024 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.15 | 360,800 | $40.56 M |
| 11/29/2024 | $1.16 | $1.24 (6.9%) | $1.26 | $1.14 | 272,917 | $41.92 M |
| 11/27/2024 | $1.12 | $1.14 (1.79%) | $1.22 | $1.11 | 542,000 | $38.54 M |
| 11/26/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.09 | 444,400 | $37.86 M |
| 11/25/2024 | $1.17 | $1.15 (-1.71%) | $1.24 | $1.11 | 437,754 | $38.87 M |
| 11/22/2024 | $1.25 | $1.14 (-8.8%) | $1.28 | $1.02 | 614,000 | $27.40 M |
| 11/21/2024 | $1.20 | $1.24 (3.33%) | $1.29 | $1.18 | 351,447 | $29.80 M |
| 11/20/2024 | $1.24 | $1.22 (-1.61%) | $1.30 | $1.19 | 253,600 | $29.32 M |
| 11/19/2024 | $1.28 | $1.26 (-1.56%) | $1.37 | $1.21 | 487,459 | $30.28 M |
| 11/18/2024 | $1.13 | $1.27 (12.39%) | $1.29 | $1.13 | 458,517 | $30.52 M |
| 11/15/2024 | $1.20 | $1.13 (-5.83%) | $1.24 | $1.09 | 966,273 | $27.16 M |
| 11/14/2024 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.19 | 333,631 | $29.08 M |
| 11/13/2024 | $1.30 | $1.25 (-3.85%) | $1.45 | $1.17 | 1.60 M | $30.04 M |
| 11/12/2024 | $1.10 | $1.32 (20%) | $1.44 | $1.10 | 4.00 M | $31.72 M |
| 11/11/2024 | $0.96 | $1.00 (4.17%) | $1.10 | $0.88 | 1.43 M | $24.03 M |
| 11/08/2024 | $0.94 | $0.92 (-2.07%) | $0.99 | $0.91 | 164,048 | $22.12 M |
| 11/07/2024 | $0.95 | $0.94 (-0.96%) | $0.99 | $0.93 | 365,600 | $22.61 M |
| 11/06/2024 | $0.94 | $0.93 (-0.74%) | $0.97 | $0.90 | 290,481 | $22.42 M |
| 11/05/2024 | $0.99 | $0.92 (-7.88%) | $1.04 | $0.90 | 674,045 | $22.01 M |
| 11/04/2024 | $0.97 | $1.00 (3.35%) | $1.07 | $0.97 | 191,335 | $24.00 M |
| 11/01/2024 | $1.15 | $0.98 (-15%) | $1.15 | $0.96 | 796,700 | $23.49 M |
| 10/31/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.07 | 275,000 | $26.92 M |
| 10/30/2024 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.15 | 136,354 | $27.88 M |
| 10/29/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.13 | 182,033 | $28.36 M |
| 10/28/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.10 | 223,546 | $28.84 M |
| 10/25/2024 | $1.15 | $1.14 (-0.87%) | $1.22 | $1.12 | 152,667 | $27.40 M |
| 10/24/2024 | $1.25 | $1.14 (-8.8%) | $1.27 | $1.10 | 326,500 | $27.40 M |
| 10/23/2024 | $1.45 | $1.19 (-17.93%) | $1.49 | $1.15 | 828,713 | $28.60 M |
| 10/22/2024 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.39 | 262,868 | $34.61 M |
| 10/21/2024 | $1.43 | $1.50 (4.9%) | $1.54 | $1.35 | 755,721 | $36.05 M |
| 10/18/2024 | $1.28 | $1.42 (10.94%) | $1.49 | $1.24 | 905,600 | $34.13 M |
| 10/17/2024 | $1.23 | $1.28 (4.07%) | $1.28 | $1.20 | 218,400 | $30.76 M |
| 10/16/2024 | $1.20 | $1.23 (2.5%) | $1.25 | $1.18 | 178,836 | $29.56 M |
| 10/15/2024 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.15 | 178,800 | $29.56 M |
| 10/14/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.16 | 187,500 | $29.56 M |
| 10/11/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.11 | 175,959 | $29.32 M |
| 10/10/2024 | $1.11 | $1.16 (4.5%) | $1.16 | $1.04 | 173,232 | $27.88 M |
| 10/09/2024 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.09 | 179,500 | $26.44 M |
| 10/08/2024 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.14 | 148,900 | $28.12 M |
| 10/07/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.14 | 134,400 | $29.08 M |
| 10/04/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.15 | 135,406 | $30.04 M |
| 10/03/2024 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.22 | 214,400 | $29.32 M |
| 10/02/2024 | $1.41 | $1.28 (-9.22%) | $1.46 | $1.27 | 228,900 | $30.76 M |