5 DAY PERFORMANCE
+94.44%
1 MONTH PERFORMANCE
+61.14%
3 MONTH PERFORMANCE
+169.23%
6 MONTH PERFORMANCE
+40.79%
YEAR-TO-DATE PERFORMANCE
+112.90%
1 YEAR PERFORMANCE
-77.56%
Reviva Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.18 | $0.23 (30%) | $0.23 | $0.17 | 25,550 | |
| 12/31/2024 | $0.17 | $0.16 (-3.18%) | $0.21 | $0.16 | 51,973 | $61.19 M |
| 12/30/2024 | $0.20 | $0.17 (-17.25%) | $0.20 | $0.15 | 40,035 | $61.19 M |
| 12/27/2024 | $0.25 | $0.18 (-27.27%) | $0.25 | $0.16 | 20,997 | $60.85 M |
| 12/26/2024 | $0.24 | $0.21 (-11.09%) | $0.28 | $0.15 | 32,232 | $62.88 M |
| 12/24/2024 | $0.14 | $0.18 (27.21%) | $0.20 | $0.12 | 41,858 | $60.17 M |
| 12/23/2024 | $0.14 | $0.14 (1.09%) | $0.15 | $0.12 | 29,225 | $55.44 M |
| 12/20/2024 | $0.15 | $0.14 (-8.33%) | $0.15 | $0.10 | 51,596 | $45.30 M |
| 12/19/2024 | $0.14 | $0.15 (7.14%) | $0.17 | $0.12 | 30,639 | $50.71 M |
| 12/18/2024 | $0.13 | $0.14 (11.47%) | $0.22 | $0.11 | 123,965 | $48.68 M |
| 12/17/2024 | $0.21 | $0.11 (-48.43%) | $0.21 | $0.11 | 163,619 | $47.33 M |
| 12/16/2024 | $0.32 | $0.28 (-12.5%) | $0.38 | $0.25 | 59,351 | $77.75 M |
| 12/13/2024 | $0.35 | $0.31 (-11.02%) | $0.35 | $0.29 | 18,848 | $88.23 M |
| 12/12/2024 | $0.35 | $0.35 (-0.82%) | $0.46 | $0.22 | 43,246 | $93.64 M |
| 12/11/2024 | $0.50 | $0.40 (-20.02%) | $0.50 | $0.32 | 119,070 | $95.33 M |
| 12/10/2024 | $0.41 | $0.50 (21.95%) | $0.52 | $0.30 | 63,761 | $85.19 M |
| 12/09/2024 | $0.24 | $0.42 (73.92%) | $0.78 | $0.24 | 415,073 | $71.66 M |
| 12/06/2024 | $0.25 | $0.24 (-3.92%) | $0.29 | $0.20 | 20,170 | $55.78 M |
| 12/05/2024 | $0.18 | $0.24 (33.9%) | $0.25 | $0.16 | 34,289 | $48.34 M |
| 12/04/2024 | $0.17 | $0.22 (29.49%) | $0.22 | $0.17 | 3,605 | $42.26 M |
| 12/03/2024 | $0.19 | $0.17 (-10.58%) | $0.19 | $0.13 | 30,896 | $39.89 M |
| 12/02/2024 | $0.21 | $0.22 (2.38%) | $0.22 | $0.21 | 6,830 | $40.56 M |
| 11/29/2024 | $0.21 | $0.22 (4.62%) | $0.22 | $0.18 | 2,615 | $41.92 M |
| 11/27/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 100 | $38.54 M |
| 11/26/2024 | $0.18 | $0.19 (3.49%) | $0.19 | $0.18 | 455 | $37.86 M |
| 11/25/2024 | $0.21 | $0.21 (1.25%) | $0.22 | $0.20 | 6,330 | $38.87 M |
| 11/22/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 101 | $27.40 M |
| 11/21/2024 | $0.19 | $0.21 (10.61%) | $0.22 | $0.19 | 14,986 | $29.80 M |
| 11/20/2024 | $0.17 | $0.17 (-0.98%) | $0.17 | $0.17 | 400 | $29.32 M |
| 11/19/2024 | $0.17 | $0.19 (9.84%) | $0.21 | $0.17 | 23,058 | $30.28 M |
| 11/18/2024 | $0.20 | $0.22 (11.11%) | $0.22 | $0.17 | 16,689 | $30.52 M |
| 11/15/2024 | $0.18 | $0.19 (7.86%) | $0.20 | $0.17 | 1,888 | $27.16 M |
| 11/14/2024 | $0.15 | $0.16 (9.21%) | $0.21 | $0.15 | 24,298 | $29.08 M |
| 11/13/2024 | $0.14 | $0.15 (7.98%) | $0.15 | $0.14 | 1,062 | $30.04 M |
| 11/12/2024 | $0.12 | $0.19 (52.56%) | $0.19 | $0.12 | 103,413 | $31.72 M |
| 11/11/2024 | $0.09 | $0.12 (37.84%) | $0.12 | $0.09 | 17,331 | $24.03 M |
| 11/08/2024 | $0.07 | $0.09 (35.43%) | $0.09 | $0.07 | 35,533 | $22.12 M |
| 11/07/2024 | $0.10 | $0.09 (-13.46%) | $0.15 | $0.07 | 101,263 | $22.61 M |
| 11/06/2024 | $0.12 | $0.11 (-9.44%) | $0.12 | $0.08 | 1,860 | $22.42 M |
| 11/05/2024 | $0.09 | $0.10 (23.29%) | $0.10 | $0.08 | 6,492 | $22.01 M |
| 11/04/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 116 | $24.00 M |
| 11/01/2024 | $0.09 | $0.09 (-2.17%) | $0.10 | $0.08 | 12,856 | $23.49 M |
| 10/31/2024 | $0.11 | $0.10 (-9.09%) | $0.11 | $0.10 | 4,073 | $26.92 M |
| 10/30/2024 | $0.10 | $0.11 (14.5%) | $0.11 | $0.10 | 4,072 | $27.88 M |
| 10/29/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1,608 | $28.36 M |
| 10/28/2024 | $0.10 | $0.10 (-3.97%) | $0.10 | $0.10 | 8,242 | $28.84 M |
| 10/25/2024 | $0.12 | $0.11 (-8.33%) | $0.12 | $0.11 | 1,852 | $27.40 M |
| 10/24/2024 | $0.13 | $0.12 (-3.12%) | $0.13 | $0.11 | 4,284 | $27.40 M |
| 10/23/2024 | $0.15 | $0.13 (-15.99%) | $0.15 | $0.13 | 823 | $28.60 M |
| 10/22/2024 | $0.16 | $0.15 (-6.25%) | $0.17 | $0.11 | 4,180 | $34.61 M |
| 10/21/2024 | $0.14 | $0.13 (-8.93%) | $0.15 | $0.11 | 5,348 | $36.05 M |
| 10/18/2024 | $0.11 | $0.15 (36.36%) | $0.15 | $0.11 | 4,720 | $34.13 M |
| 10/17/2024 | $0.12 | $0.12 (0.09%) | $0.14 | $0.12 | 6,967 | $30.76 M |
| 10/16/2024 | $0.11 | $0.11 (-3.93%) | $0.11 | $0.10 | 10,421 | $29.56 M |
| 10/15/2024 | $0.09 | $0.10 (5.28%) | $0.10 | $0.09 | 1,100 | $29.56 M |
| 10/14/2024 | $0.11 | $0.10 (-12.73%) | $0.11 | $0.10 | 6,669 | $29.56 M |
| 10/11/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 165 | $29.32 M |
| 10/10/2024 | $0.11 | $0.11 (1.01%) | $0.12 | $0.11 | 8,187 | $27.88 M |
| 10/09/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 301 | $26.44 M |
| 10/08/2024 | $0.09 | $0.11 (22.01%) | $0.12 | $0.08 | 9,980 | $28.12 M |
| 10/07/2024 | $0.10 | $0.10 (-1.96%) | $0.14 | $0.10 | 2,880 | $29.08 M |
| 10/04/2024 | $0.10 | $0.09 (-4.17%) | $0.11 | $0.09 | 7,085 | $30.04 M |
| 10/03/2024 | $0.14 | $0.14 (1.67%) | $0.15 | $0.09 | 21,233 | $29.32 M |
| 10/02/2024 | $0.15 | $0.13 (-15.42%) | $0.15 | $0.13 | 6,031 | $30.76 M |