5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
-30.56%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
+42.86%
1 YEAR PERFORMANCE
-25.37%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (7.53%) | $0.01 | $0.01 | 8.98 K | $2.72 M |
| 12/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 6.81 K | $2.64 M |
| 12/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 103 | $2.53 M |
| 11/28/2025 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 5.90 K | $2.53 M |
| 11/26/2025 | $0.01 | $0.01 (-7.41%) | $0.01 | $0.01 | 20.01 K | $2.47 M |
| 11/25/2025 | $0.01 | $0.01 (20%) | $0.01 | $0.01 | 13.39 K | $2.22 M |
| 11/24/2025 | $0.01 | $0.01 (21.59%) | $0.01 | $0.01 | 54.82 K | $2.25 M |
| 11/21/2025 | $0.01 | $0.01 (24.14%) | $0.01 | $0.01 | 85.94 K | $2.26 M |
| 11/19/2025 | $0.01 | $0.01 (9.62%) | $0.01 | $0.01 | 300 | $2.26 M |
| 11/17/2025 | $0.01 | $0.01 (14.77%) | $0.01 | $0.01 | 20.00 K | $2.34 M |
| 11/14/2025 | $0.01 | $0.01 (14%) | $0.01 | $0.01 | 399 | $2.38 M |
| 11/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4.89 K | $2.41 M |
| 11/12/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.31 K | $2.60 M |
| 11/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.04 K | $2.64 M |
| 11/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 27.30 K | $2.75 M |
| 11/07/2025 | $0.01 | $0.01 (-1.04%) | $0.01 | $0.01 | 55.90 K | $2.59 M |
| 11/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.41 K | $2.67 M |
| 11/05/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10.01 K | $2.86 M |
| 11/04/2025 | $0.01 | $0.01 (-3.96%) | $0.01 | $0.01 | 167.34 K | $2.91 M |
| 11/03/2025 | $0.01 | $0.01 (38.82%) | $0.01 | $0.01 | 3.35 K | $3.17 M |
| 10/31/2025 | $0.01 | $0.01 (18%) | $0.01 | $0.01 | 34.72 K | $1.00 M |
| 10/30/2025 | $0.01 | $0.01 (-0.82%) | $0.01 | $0.01 | 9.27 K | $1.00 M |
| 10/29/2025 | $0.01 | $0.01 (-0.8%) | $0.01 | $0.01 | 1.34 K | $1.03 M |
| 10/28/2025 | $0.01 | $0.01 (1.87%) | $0.01 | $0.01 | 273.60 K | $1.08 M |
| 10/27/2025 | $0.01 | $0.01 (8.81%) | $0.01 | $0.01 | 20.14 K | $1.04 M |
| 10/24/2025 | $0.01 | $0.01 (23.08%) | $0.01 | $0.01 | 41.50 K | $1.02 M |
| 10/23/2025 | $0.01 | $0.01 (5.83%) | $0.01 | $0.01 | 38.80 K | $971.23 K |
| 10/22/2025 | $0.01 | $0.01 (-1.56%) | $0.01 | $0.01 | 2.95 K | $947.15 K |
| 10/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3.16 K | $1.00 M |
| 10/20/2025 | $0.01 | $0.01 (0.79%) | $0.01 | $0.01 | 20.18 K | $1.01 M |
| 10/17/2025 | $0.01 | $0.01 (9.48%) | $0.01 | $0.01 | 3.00 K | $1.04 M |
| 10/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 9.98 K | $1.07 M |
| 10/15/2025 | $0.01 | $0.01 (9.87%) | $0.01 | $0.01 | 11.65 K | $1.09 M |
| 10/14/2025 | $0.01 | $0.01 (21.15%) | $0.01 | $0.01 | 61.24 K | $1.09 M |
| 10/13/2025 | $0.01 | $0.01 (22.12%) | $0.01 | $0.01 | 19.71 K | $1.08 M |
| 10/10/2025 | $0.01 | $0.01 (-1.56%) | $0.01 | $0.01 | 7.04 K | $1.14 M |
| 10/09/2025 | $0.01 | $0.01 (19.63%) | $0.01 | $0.01 | 17.10 K | $1.18 M |
| 10/08/2025 | $0.01 | $0.01 (-0.77%) | $0.01 | $0.01 | 1.90 K | $1.18 M |
| 10/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 128.01 K | $1.17 M |
| 10/06/2025 | $0.01 | $0.01 (-25.36%) | $0.01 | $0.01 | 40.74 K | $1.15 M |
| 10/03/2025 | $0.01 | $0.01 (21.57%) | $0.01 | $0.01 | 18.55 K | $1.20 M |
| 10/02/2025 | $0.01 | $0.01 (19.05%) | $0.01 | $0.01 | 132.40 K | $1.23 M |
| 10/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 27.35 K | $1.17 M |
| 09/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 97 | $1.15 M |
| 09/26/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 175.73 K | $1.15 M |
| 09/24/2025 | $0.01 | $0.01 (9.09%) | $0.01 | $0.01 | 31.65 K | $1.19 M |
| 09/22/2025 | $0.01 | $0.01 (16.86%) | $0.01 | $0.01 | 175.73 K | $1.22 M |
| 09/19/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5.95 K | $1.24 M |
| 09/18/2025 | $0.01 | $0.01 (-9.59%) | $0.01 | $0.01 | 1.79 K | $1.25 M |
| 09/15/2025 | $0.02 | $0.02 (1.33%) | $0.02 | $0.01 | 271.82 K | $1.25 M |
| 09/12/2025 | $0.01 | $0.02 (25%) | $0.02 | $0.01 | 15.96 K | $1.54 M |
| 09/11/2025 | $0.01 | $0.02 (29.93%) | $0.02 | $0.01 | 45.72 K | $1.61 M |
| 09/10/2025 | $0.02 | $0.02 (4.21%) | $0.02 | $0.01 | 623.52 K | $1.98 M |
| 09/09/2025 | $0.01 | $0.01 (16.1%) | $0.01 | $0.01 | 17.03 K | $1.87 M |
| 09/08/2025 | $0.01 | $0.01 (-1.42%) | $0.01 | $0.01 | 12.25 K | $2.26 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.
