5 DAY PERFORMANCE
+14.29%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
-22.42%
6 MONTH PERFORMANCE
-68.32%
YEAR-TO-DATE PERFORMANCE
-60.00%
1 YEAR PERFORMANCE
-96.32%
Revelation Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.02 | $1.04 (1.93%) | $1.07 | $1.02 | 82.82 K | $645.69 K |
| 05/05/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.05 | 48.30 K | $664.26 K |
| 05/04/2026 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.04 | 72.72 K | $670.46 K |
| 05/01/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 28.30 K | $695.30 K |
| 04/30/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.09 | 51.08 K | $701.50 K |
| 04/29/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 42.27 K | $713.92 K |
| 04/28/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 19.46 K | $720.13 K |
| 04/27/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.14 | 21.03 K | $713.92 K |
| 04/24/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 28.80 K | $726.34 K |
| 04/23/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.13 | 73.28 K | $720.13 K |
| 04/22/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 18.94 K | $720.13 K |
| 04/21/2026 | $1.18 | $1.16 (-1.69%) | $1.28 | $1.16 | 76.51 K | $720.13 K |
| 04/20/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.11 | 115.10 K | $720.13 K |
| 04/17/2026 | $1.18 | $1.15 (-2.54%) | $1.21 | $0.99 | 431.34 K | $713.92 K |
| 04/16/2026 | $1.26 | $1.20 (-4.76%) | $1.30 | $1.20 | 118.52 K | $744.96 K |
| 04/15/2026 | $1.20 | $1.26 (5%) | $1.27 | $1.18 | 62.63 K | $782.21 K |
| 04/14/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 43.15 K | $744.96 K |
| 04/13/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 24.34 K | $738.75 K |
| 04/10/2026 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.14 | 94.23 K | $726.34 K |
| 04/09/2026 | $1.22 | $1.23 (0.82%) | $1.28 | $1.19 | 63.50 K | $763.58 K |
| 04/08/2026 | $1.15 | $1.21 (5.22%) | $1.27 | $1.13 | 112.80 K | $751.17 K |
| 04/07/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.10 | 35.75 K | $701.50 K |
| 04/06/2026 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.12 | 134.70 K | $720.13 K |
| 04/02/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 52.81 K | $776.00 K |
| 04/01/2026 | $1.23 | $1.23 (0%) | $1.23 | $1.18 | 44.00 K | $763.58 K |
| 03/31/2026 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.18 | 115.90 K | $744.96 K |
| 03/30/2026 | $1.12 | $1.19 (6.25%) | $1.22 | $1.06 | 237.80 K | $738.75 K |
| 03/27/2026 | $1.13 | $1.13 (0%) | $1.17 | $1.11 | 35.00 K | $701.50 K |
| 03/26/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 27.91 K | $701.50 K |
| 03/25/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.12 | 125.80 K | $732.54 K |
| 03/24/2026 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.12 | 57.10 K | $695.30 K |
| 03/23/2026 | $1.19 | $1.22 (2.52%) | $1.23 | $1.15 | 35.34 K | $757.38 K |
| 03/20/2026 | $1.18 | $1.19 (0.85%) | $1.23 | $1.17 | 33.39 K | $738.75 K |
| 03/19/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.14 | 82.19 K | $744.96 K |
| 03/18/2026 | $1.20 | $1.22 (1.67%) | $1.25 | $1.18 | 49.90 K | $757.38 K |
| 03/17/2026 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 51.78 K | $751.17 K |
| 03/16/2026 | $1.24 | $1.24 (0%) | $1.27 | $1.21 | 68.93 K | $769.79 K |
| 03/13/2026 | $1.22 | $1.26 (3.28%) | $1.27 | $1.20 | 78.65 K | $782.21 K |
| 03/12/2026 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.20 | 102.80 K | $763.58 K |
| 03/11/2026 | $1.34 | $1.35 (0.75%) | $1.43 | $1.30 | 85.84 K | $838.08 K |
| 03/10/2026 | $1.29 | $1.34 (3.88%) | $1.36 | $1.26 | 95.37 K | $831.87 K |
| 03/09/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.24 | 49.01 K | $794.62 K |
| 03/06/2026 | $1.25 | $1.29 (3.2%) | $1.33 | $1.22 | 80.50 K | $800.83 K |
| 03/05/2026 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.21 | 36.49 K | $769.79 K |
| 03/04/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.21 | 73.26 K | $776.00 K |
| 03/03/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.19 | 92.80 K | $763.58 K |
| 03/02/2026 | $1.29 | $1.29 (0%) | $1.33 | $1.26 | 110.10 K | $800.83 K |
| 02/27/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 65.71 K | $819.46 K |
| 02/26/2026 | $1.38 | $1.33 (-3.62%) | $1.40 | $1.31 | 128.00 K | $825.66 K |
| 02/25/2026 | $1.32 | $1.41 (6.82%) | $1.41 | $1.32 | 137.39 K | $875.33 K |
| 02/24/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.33 | 64.71 K | $838.08 K |
| 02/23/2026 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.29 | 131.03 K | $862.91 K |
| 02/20/2026 | $1.39 | $1.42 (2.16%) | $1.48 | $1.38 | 129.04 K | $881.54 K |
| 02/19/2026 | $1.41 | $1.40 (-0.71%) | $1.46 | $1.36 | 135.44 K | $869.12 K |
| 02/18/2026 | $1.38 | $1.41 (2.17%) | $1.46 | $1.35 | 116.70 K | $875.33 K |
| 02/17/2026 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.39 | 196.30 K | $869.12 K |
| 02/13/2026 | $1.48 | $1.47 (-0.68%) | $1.56 | $1.47 | 138.54 K | $912.58 K |
| 02/12/2026 | $1.51 | $1.46 (-3.31%) | $1.57 | $1.43 | 118.00 K | $906.37 K |
| 02/11/2026 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.46 | 246.20 K | $931.20 K |
| 02/10/2026 | $1.54 | $1.54 (0%) | $1.63 | $1.46 | 295.90 K | $956.03 K |
| 02/09/2026 | $1.58 | $1.52 (-3.8%) | $1.59 | $1.47 | 219.90 K | $943.62 K |
| 02/06/2026 | $1.49 | $1.65 (10.74%) | $1.67 | $1.41 | 720.90 K | $1.02 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.
