5 DAY PERFORMANCE
+34.74%
1 MONTH PERFORMANCE
+29.29%
3 MONTH PERFORMANCE
+25.49%
6 MONTH PERFORMANCE
-22.42%
YEAR-TO-DATE PERFORMANCE
-60.00%
1 YEAR PERFORMANCE
-87.45%
Revelation Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.03 | $1.18 (14.08%) | $1.18 | $1.03 | 21.78 K | $4.30 M |
| 08/06/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 6.05 K | $4.29 M |
| 08/05/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.13 | 22.68 K | $4.40 M |
| 08/04/2026 | $1.07 | $1.13 (5.61%) | $1.15 | $1.05 | 33.70 K | $4.33 M |
| 08/03/2026 | $1.00 | $1.02 (2.25%) | $1.03 | $0.98 | 30.33 K | $3.91 M |
| 07/31/2026 | $1.00 | $0.95 (-5%) | $1.01 | $0.95 | 23.70 K | $3.05 M |
| 07/30/2026 | $1.00 | $1.00 (-0.46%) | $1.00 | $0.99 | 32.10 K | $3.19 M |
| 07/29/2026 | $1.09 | $0.96 (-11.5%) | $1.09 | $0.93 | 46.85 K | $3.09 M |
| 07/28/2026 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.04 | 2.24 K | $3.34 M |
| 07/27/2026 | $1.06 | $1.06 (0%) | $1.10 | $1.04 | 9.30 K | $3.40 M |
| 07/24/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 31.81 K | $3.40 M |
| 07/23/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.05 | 22.80 K | $3.43 M |
| 07/22/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.11 | 14.35 K | $3.69 M |
| 07/21/2026 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.10 | 51.80 K | $3.69 M |
| 07/20/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.16 | 22.20 K | $3.72 M |
| 07/17/2026 | $1.12 | $1.18 (5.36%) | $1.19 | $1.07 | 39.50 K | $3.79 M |
| 07/16/2026 | $1.10 | $1.13 (2.73%) | $1.23 | $1.08 | 198.18 K | $3.62 M |
| 07/15/2026 | $1.05 | $1.09 (3.81%) | $1.11 | $1.05 | 107.33 K | $3.50 M |
| 07/14/2026 | $0.97 | $1.04 (7.22%) | $1.11 | $0.97 | 94.86 K | $3.34 M |
| 07/13/2026 | $1.02 | $0.99 (-3.25%) | $1.02 | $0.99 | 18.91 K | $3.17 M |
| 07/10/2026 | $0.99 | $1.00 (1.01%) | $1.00 | $0.98 | 34.72 K | $3.21 M |
| 07/09/2026 | $0.97 | $0.98 (1.04%) | $1.00 | $0.95 | 35.23 K | $3.13 M |
| 07/08/2026 | $0.99 | $0.97 (-1.85%) | $0.99 | $0.96 | 19.54 K | $3.11 M |
| 07/07/2026 | $1.02 | $0.99 (-2.94%) | $1.05 | $0.99 | 28.95 K | $3.18 M |
| 07/06/2026 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.00 | 117.30 K | $3.27 M |
| 07/02/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.05 | 103.23 K | $3.46 M |
| 07/01/2026 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 25.31 K | $3.34 M |
| 06/30/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 14.62 K | $3.30 M |
| 06/29/2026 | $0.96 | $1.04 (8.33%) | $1.07 | $0.95 | 38.31 K | $3.34 M |
| 06/26/2026 | $0.96 | $0.98 (2.08%) | $1.01 | $0.95 | 14.81 K | $3.14 M |
| 06/25/2026 | $1.01 | $0.96 (-4.95%) | $1.03 | $0.95 | 32.70 K | $3.08 M |
| 06/24/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.02 | 19.33 K | $3.30 M |
| 06/23/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 9.80 K | $3.37 M |
| 06/22/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.01 | 52.11 K | $3.37 M |
| 06/18/2026 | $1.08 | $0.98 (-9.26%) | $1.10 | $0.98 | 66.39 K | $3.14 M |
| 06/17/2026 | $1.01 | $1.07 (5.94%) | $1.10 | $0.96 | 111.00 K | $3.43 M |
| 06/16/2026 | $1.00 | $0.96 (-3.9%) | $1.00 | $0.95 | 31.00 K | $3.08 M |
| 06/15/2026 | $1.02 | $0.99 (-2.83%) | $1.06 | $0.99 | 89.40 K | $3.18 M |
| 06/12/2026 | $1.03 | $1.00 (-3.27%) | $1.03 | $1.00 | 37.06 K | $3.20 M |
| 06/11/2026 | $1.01 | $1.01 (0%) | $1.04 | $1.01 | 23.50 K | $3.24 M |
| 06/10/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $0.99 | 37.54 K | $3.30 M |
| 06/09/2026 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 49.03 K | $3.34 M |
| 06/08/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.98 | 23.23 K | $3.24 M |
| 06/05/2026 | $1.02 | $0.99 (-2.94%) | $1.05 | $0.99 | 108.39 K | $3.18 M |
| 06/04/2026 | $1.02 | $1.06 (3.92%) | $1.06 | $1.01 | 36.03 K | $3.40 M |
| 06/03/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.99 | 69.53 K | $3.34 M |
| 06/02/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 52.42 K | $3.40 M |
| 06/01/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 32.67 K | $3.50 M |
| 05/29/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.08 | 35.38 K | $3.53 M |
| 05/28/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.07 | 32.08 K | $3.53 M |
| 05/27/2026 | $1.06 | $1.09 (2.83%) | $1.11 | $1.06 | 47.48 K | $3.50 M |
| 05/26/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 10.61 K | $3.40 M |
| 05/22/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 16.26 K | $3.43 M |
| 05/21/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 18.00 K | $3.46 M |
| 05/20/2026 | $1.04 | $1.09 (4.81%) | $1.10 | $1.02 | 31.55 K | $3.50 M |
| 05/19/2026 | $1.03 | $1.03 (0%) | $1.05 | $0.99 | 23.40 K | $3.30 M |
| 05/18/2026 | $1.02 | $1.04 (1.96%) | $1.06 | $0.98 | 84.28 K | $3.34 M |
| 05/15/2026 | $1.02 | $0.98 (-3.99%) | $1.03 | $0.96 | 90.80 K | $3.14 M |
| 05/14/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 27.26 K | $3.30 M |
| 05/13/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.03 | 15.30 K | $3.37 M |
| 05/12/2026 | $0.98 | $1.04 (6.67%) | $1.10 | $0.98 | 102.06 K | $3.34 M |
| 05/11/2026 | $0.95 | $0.98 (2.98%) | $1.00 | $0.88 | 126.66 K | $3.14 M |
| 05/08/2026 | $1.00 | $0.96 (-4%) | $1.02 | $0.95 | 229.00 K | $3.08 M |
| 05/07/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $1.00 | 55.10 K | $3.27 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.
