5 DAY PERFORMANCE
-8.34%
1 MONTH PERFORMANCE
+8.09%
3 MONTH PERFORMANCE
+21.92%
6 MONTH PERFORMANCE
-33.66%
YEAR-TO-DATE PERFORMANCE
-69.89%
1 YEAR PERFORMANCE
-66.97%
Reviva Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.62 | $0.62 (-0.63%) | $0.65 | $0.61 | 4.42 M | $30.71 M |
| 12/04/2025 | $0.60 | $0.59 (-1.47%) | $0.62 | $0.59 | 3.62 M | $29.47 M |
| 12/03/2025 | $0.55 | $0.59 (8.09%) | $0.62 | $0.55 | 4.68 M | $29.64 M |
| 12/02/2025 | $0.63 | $0.56 (-11.83%) | $0.63 | $0.56 | 5.18 M | $27.69 M |
| 12/01/2025 | $0.57 | $0.62 (7.44%) | $0.63 | $0.56 | 8.30 M | $30.74 M |
| 11/28/2025 | $0.53 | $0.56 (6.13%) | $0.58 | $0.53 | 3.97 M | $27.91 M |
| 11/26/2025 | $0.51 | $0.52 (2.45%) | $0.53 | $0.51 | 1.87 M | $26.05 M |
| 11/25/2025 | $0.53 | $0.51 (-4.45%) | $0.53 | $0.50 | 2.32 M | $25.24 M |
| 11/24/2025 | $0.51 | $0.53 (3.53%) | $0.54 | $0.50 | 2.73 M | $26.34 M |
| 11/21/2025 | $0.48 | $0.51 (6.73%) | $0.53 | $0.48 | 3.88 M | $25.54 M |
| 11/20/2025 | $0.50 | $0.48 (-4.93%) | $0.52 | $0.48 | 3.01 M | $23.93 M |
| 11/19/2025 | $0.53 | $0.50 (-6.55%) | $0.54 | $0.49 | 2.79 M | $24.83 M |
| 11/18/2025 | $0.48 | $0.53 (9.65%) | $0.54 | $0.48 | 3.08 M | $26.50 M |
| 11/17/2025 | $0.50 | $0.48 (-3.75%) | $0.54 | $0.48 | 3.07 M | $24.08 M |
| 11/14/2025 | $0.52 | $0.50 (-3.42%) | $0.53 | $0.50 | 3.83 M | $25.03 M |
| 11/13/2025 | $0.56 | $0.54 (-3.8%) | $0.57 | $0.52 | 3.00 M | $26.97 M |
| 11/12/2025 | $0.56 | $0.58 (3.45%) | $0.59 | $0.55 | 3.72 M | $28.91 M |
| 11/11/2025 | $0.55 | $0.56 (1.47%) | $0.59 | $0.53 | 3.73 M | $27.91 M |
| 11/10/2025 | $0.52 | $0.55 (5.99%) | $0.56 | $0.51 | 4.42 M | $27.42 M |
| 11/07/2025 | $0.50 | $0.50 (0.44%) | $0.51 | $0.45 | 4.60 M | $25.13 M |
| 11/06/2025 | $0.58 | $0.50 (-13.63%) | $0.58 | $0.50 | 5.78 M | $24.92 M |
| 11/05/2025 | $0.55 | $0.58 (5.4%) | $0.58 | $0.54 | 3.09 M | $28.90 M |
| 11/04/2025 | $0.57 | $0.55 (-3.14%) | $0.60 | $0.53 | 4.54 M | $27.57 M |
| 11/03/2025 | $0.62 | $0.59 (-4.85%) | $0.65 | $0.57 | 6.41 M | $29.41 M |
| 10/31/2025 | $0.61 | $0.60 (-1.69%) | $0.62 | $0.59 | 3.77 M | $29.89 M |
| 10/30/2025 | $0.58 | $0.60 (3.9%) | $0.61 | $0.55 | 5.90 M | $30.12 M |
| 10/29/2025 | $0.58 | $0.59 (1.96%) | $0.62 | $0.57 | 6.84 M | $29.26 M |
| 10/28/2025 | $0.58 | $0.58 (-0.47%) | $0.62 | $0.56 | 5.48 M | $28.78 M |
| 10/27/2025 | $0.60 | $0.59 (-1.4%) | $0.64 | $0.57 | 12.70 M | $29.41 M |
| 10/24/2025 | $0.60 | $0.68 (12.55%) | $0.70 | $0.55 | 32.01 M | $33.66 M |
| 10/23/2025 | $0.44 | $0.57 (28.07%) | $0.59 | $0.44 | 17.70 M | $28.29 M |
| 10/22/2025 | $0.49 | $0.44 (-9.64%) | $0.50 | $0.42 | 11.07 M | $22.02 M |
| 10/21/2025 | $0.51 | $0.52 (1.94%) | $0.52 | $0.47 | 11.20 M | $25.92 M |
| 10/20/2025 | $0.59 | $0.54 (-8.81%) | $0.59 | $0.53 | 7.07 M | $26.68 M |
| 10/17/2025 | $0.57 | $0.57 (0.14%) | $0.64 | $0.57 | 5.14 M | $28.64 M |
| 10/16/2025 | $0.64 | $0.59 (-7.71%) | $0.66 | $0.57 | 6.39 M | $29.29 M |
| 10/15/2025 | $0.64 | $0.63 (-0.74%) | $0.69 | $0.61 | 9.60 M | $31.42 M |
| 10/14/2025 | $0.56 | $0.59 (5.75%) | $0.60 | $0.53 | 13.18 M | $29.36 M |
| 10/13/2025 | $0.68 | $0.63 (-8.01%) | $0.68 | $0.58 | 14.41 M | $31.18 M |
| 10/10/2025 | $0.75 | $0.65 (-13.35%) | $0.76 | $0.62 | 20.10 M | $32.40 M |
| 10/09/2025 | $0.70 | $0.79 (12.14%) | $0.80 | $0.65 | 21.51 M | $39.13 M |
| 10/08/2025 | $0.77 | $0.68 (-12.11%) | $0.77 | $0.56 | 36.83 M | $33.85 M |
| 10/07/2025 | $0.80 | $0.84 (5%) | $0.86 | $0.67 | 55.84 M | $41.87 M |
| 10/06/2025 | $0.64 | $0.67 (4.11%) | $0.68 | $0.59 | 38.98 M | $33.36 M |
| 10/03/2025 | $0.53 | $0.55 (2.06%) | $0.58 | $0.49 | 25.71 M | $27.17 M |
| 10/02/2025 | $0.39 | $0.49 (26.31%) | $0.53 | $0.37 | 43.47 M | $24.32 M |
| 10/01/2025 | $0.37 | $0.36 (-3.04%) | $0.38 | $0.35 | 9.09 M | $18.00 M |
| 09/30/2025 | $0.33 | $0.37 (11.7%) | $0.40 | $0.32 | 26.61 M | $18.37 M |
| 09/29/2025 | $0.30 | $0.31 (2.8%) | $0.32 | $0.29 | 8.17 M | $15.37 M |
| 09/26/2025 | $0.30 | $0.30 (-1.34%) | $0.31 | $0.29 | 5.49 M | $14.71 M |
| 09/25/2025 | $0.29 | $0.30 (1.72%) | $0.30 | $0.29 | 3.73 M | $14.71 M |
| 09/24/2025 | $0.31 | $0.29 (-5.06%) | $0.31 | $0.29 | 6.07 M | $14.67 M |
| 09/23/2025 | $0.31 | $0.29 (-7.72%) | $0.32 | $0.28 | 10.80 M | $14.31 M |
| 09/22/2025 | $0.28 | $0.31 (9.75%) | $0.32 | $0.27 | 18.68 M | $15.32 M |
| 09/19/2025 | $0.27 | $0.27 (0.6%) | $0.27 | $0.25 | 38.46 M | $13.46 M |
| 09/18/2025 | $0.40 | $0.42 (4.85%) | $0.44 | $0.40 | 3.91 M | $20.94 M |
| 09/17/2025 | $0.40 | $0.40 (1.84%) | $0.44 | $0.39 | 2.38 M | $19.94 M |
| 09/16/2025 | $0.43 | $0.40 (-7.84%) | $0.44 | $0.39 | 1.95 M | $19.94 M |
| 09/15/2025 | $0.44 | $0.43 (-1.82%) | $0.47 | $0.43 | 945.50 K | $21.43 M |
| 09/12/2025 | $0.44 | $0.44 (0.52%) | $0.45 | $0.44 | 786.30 K | $22.05 M |
| 09/11/2025 | $0.46 | $0.44 (-3.67%) | $0.46 | $0.44 | 990.60 K | $22.09 M |
| 09/10/2025 | $0.45 | $0.45 (-0.58%) | $0.46 | $0.44 | 981.34 K | $22.20 M |
| 09/09/2025 | $0.45 | $0.45 (0.43%) | $0.45 | $0.44 | 989.71 K | $22.28 M |
| 09/08/2025 | $0.45 | $0.45 (0.45%) | $0.45 | $0.44 | 837.80 K | $22.28 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.
