5 DAY PERFORMANCE
+39.13%
1 MONTH PERFORMANCE
+17.43%
3 MONTH PERFORMANCE
+30.61%
6 MONTH PERFORMANCE
+7.56%
YEAR-TO-DATE PERFORMANCE
-60.00%
1 YEAR PERFORMANCE
-79.22%
Revelation Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.97 | $0.98 (0.65%) | $1.01 | $0.93 | 17.43 K | $3.74 M |
| 09/18/2026 | $0.98 | $0.93 (-4.9%) | $0.98 | $0.93 | 15.80 K | $3.56 M |
| 09/17/2026 | $0.93 | $0.95 (2.7%) | $0.97 | $0.92 | 29.60 K | $3.64 M |
| 09/16/2026 | $0.97 | $0.92 (-5.04%) | $0.97 | $0.92 | 15.62 K | $3.52 M |
| 09/15/2026 | $0.98 | $0.91 (-7.57%) | $0.98 | $0.91 | 36.62 K | $3.49 M |
| 09/14/2026 | $0.99 | $0.96 (-3.52%) | $0.99 | $0.96 | 14.72 K | $3.66 M |
| 09/11/2026 | $1.00 | $0.99 (-0.71%) | $1.00 | $0.99 | 3.62 K | $3.80 M |
| 09/10/2026 | $1.00 | $1.00 (-0.06%) | $1.00 | $1.00 | 4.92 K | $3.83 M |
| 09/09/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 2.61 K | $3.87 M |
| 09/08/2026 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 16.01 K | $3.87 M |
| 09/04/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 7.80 K | $3.87 M |
| 09/03/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.99 | 20.00 K | $3.87 M |
| 09/02/2026 | $0.99 | $1.00 (1.01%) | $1.04 | $0.99 | 18.00 K | $3.83 M |
| 09/01/2026 | $1.01 | $0.99 (-2.32%) | $1.03 | $0.98 | 25.22 K | $3.78 M |
| 08/31/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 12.90 K | $3.83 M |
| 08/28/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.00 | 20.31 K | $4.02 M |
| 08/27/2026 | $0.97 | $1.03 (5.99%) | $1.03 | $0.96 | 20.97 K | $3.94 M |
| 08/26/2026 | $0.98 | $0.96 (-2.56%) | $1.01 | $0.95 | 36.58 K | $3.66 M |
| 08/25/2026 | $1.09 | $1.00 (-8.26%) | $1.10 | $0.91 | 200.06 K | $3.83 M |
| 08/24/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.06 | 49.71 K | $4.21 M |
| 08/21/2026 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.06 | 9.06 K | $4.17 M |
| 08/20/2026 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.07 | 22.20 K | $4.10 M |
| 08/19/2026 | $1.16 | $1.11 (-4.31%) | $1.20 | $1.09 | 166.50 K | $4.25 M |
| 08/18/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.07 | 76.00 K | $4.25 M |
| 08/17/2026 | $1.09 | $1.15 (5.5%) | $1.15 | $1.05 | 66.94 K | $4.40 M |
| 08/14/2026 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.03 | 31.38 K | $4.02 M |
| 08/13/2026 | $1.11 | $1.11 (0%) | $1.12 | $1.10 | 8.10 K | $4.25 M |
| 08/12/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 4.62 K | $4.25 M |
| 08/11/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.10 | 15.22 K | $4.33 M |
| 08/10/2026 | $1.18 | $1.13 (-4.24%) | $1.22 | $1.12 | 34.53 K | $4.33 M |
| 08/07/2026 | $1.03 | $1.14 (10.68%) | $1.20 | $1.03 | 25.60 K | $4.37 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 |
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.
