Get the Stockscreener App
1.36
1.49%
0.02
After Hours:
1.40
0.04
+2.94%
Revelation Biosciences Inc Stock (REVB) Price History
The historical daily chart and data for Revelation Biosciences Inc stock (REVB), show that the latest closing stock price as of October 14, 2025, is $1.36.
- Revelation Biosciences Inc all-time high stock price is $191.63, occurred on January 30, 2024.
- The lowest Revelation Biosciences Inc stock price recorded was $0.2258 on January 27, 2025. Since then, Revelation Biosciences Inc's stock price has risen over 502.30% to $1.36 now.
- The 52-week high stock price for REVB is $20.16, representing a 1,382% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for REVB is $0.702, indicating a -48.38% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Revelation Biosciences Inc (REVB) stock in the beginning of 2024 was $53.90. The stock closed the year at $6.6535, a loss of over -87.66% for the year.
The table below shows more information about REVB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2025 | $1.37 | $1.33 | $0.04 | 93,783.0 | +1.49% |
| Oct 13, 2025 | $1.41 | $1.27 | $0.135 | 292,559.0 | -5.63% |
| Oct 10, 2025 | $1.49 | $1.40 | $0.09 | 241,206.0 | -3.40% |
| Oct 09, 2025 | $1.56 | $1.45 | $0.11 | 284,181.0 | +0.00% |
| Oct 08, 2025 | $1.69 | $1.45 | $0.24 | 742,799.0 | +0.68% |
| Oct 07, 2025 | $1.49 | $1.41 | $0.0807 | 139,143.0 | +2.10% |
| Oct 06, 2025 | $1.55 | $1.40 | $0.155 | 159,862.0 | -4.67% |
| Oct 03, 2025 | $1.58 | $1.46 | $0.12 | 206,912.0 | -1.96% |
| Oct 02, 2025 | $1.59 | $1.43 | $0.16 | 212,668.0 | +4.79% |
| Oct 01, 2025 | $1.51 | $1.41 | $0.10 | 140,670.0 | +2.82% |
| Sep 30, 2025 | $1.43 | $1.35 | $0.08 | 183,908.0 | -0.70% |
| Sep 29, 2025 | $1.44 | $1.39 | $0.05 | 145,298.0 | +0.00% |
| Sep 26, 2025 | $1.48 | $1.38 | $0.1048 | 213,325.0 | +2.14% |
| Sep 25, 2025 | $1.51 | $1.40 | $0.11 | 219,898.0 | -5.41% |
| Sep 24, 2025 | $1.55 | $1.44 | $0.1099 | 276,503.0 | +0.68% |
| Sep 23, 2025 | $1.51 | $1.44 | $0.07 | 285,171.0 | -3.29% |
| Sep 22, 2025 | $1.57 | $1.50 | $0.07 | 218,233.0 | -1.30% |
| Sep 19, 2025 | $1.60 | $1.54 | $0.0592 | 240,631.0 | -1.28% |
| Sep 18, 2025 | $1.63 | $1.50 | $0.13 | 381,596.0 | +0.65% |
| Sep 17, 2025 | $1.61 | $1.50 | $0.11 | 368,994.0 | -1.90% |
| Sep 16, 2025 | $1.65 | $1.53 | $0.12 | 424,289.0 | +1.28% |
Revelation Biosciences Inc Stock (REVB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Revelation Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REVB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Revelation Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Revelation Biosciences Inc Stock (REVB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $1.69 | $1.27 | $0.415 | 2,607,566.0 | -4.23% |
| Sep, 2025 | $2.90 | $1.35 | $1.55 | 19,177,838.0 | -48.55% |
| Aug, 2025 | $2.93 | $2.26 | $0.67 | 1,811,863.0 | +10.84% |
| Jul, 2025 | $3.22 | $0.702 | $2.52 | 6,947,680.0 | +232.00% |
| Jun, 2025 | $1.15 | $0.71 | $0.44 | 57,563,388.0 | -11.76% |
| May, 2025 | $3.34 | $0.83 | $2.51 | 4,175,917.0 | -72.13% |
| Apr, 2025 | $3.73 | $2.41 | $1.32 | 2,925,311.0 | +15.97% |
| Mar, 2025 | $3.86 | $2.36 | $1.50 | 2,929,166.0 | -24.64% |
| Feb, 2025 | $4.60 | $3.19 | $1.41 | 1,676,286.0 | -7.43% |
| Jan, 2025 | $20.16 | $3.34 | $16.82 | 9,766,379.3 | -48.89% |
Revelation Biosciences Inc Stock (REVB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.62 | $4.50 | $11.12 | 2,609,024.8 | -49.34% |
| Nov, 2024 | $16.80 | $11.45 | $5.35 | 1,620,476.1 | -10.90% |
| Oct, 2024 | $15.04 | $12.05 | $2.99 | 83,544.9 | +0.14% |
| Sep, 2024 | $18.40 | $11.23 | $7.17 | 314,661.1 | -25.93% |
| Aug, 2024 | $56.00 | $12.96 | $43.04 | 5,876,374.6 | -30.30% |
| Jul, 2024 | $34.24 | $24.16 | $10.08 | 147,187.3 | -13.61% |
| Jun, 2024 | $60.80 | $28.16 | $32.64 | 2,301,307.9 | -1.04% |
| May, 2024 | $39.84 | $25.76 | $14.08 | 53,709.7 | -8.41% |
| Apr, 2024 | $45.44 | $28.48 | $16.96 | 60,031.0 | -23.09% |
| Mar, 2024 | $59.84 | $35.52 | $24.32 | 213,029.1 | -24.93% |
| Feb, 2024 | $69.44 | $38.40 | $31.04 | 768,323.3 | -58.52% |
| Jan, 2024 | $404.2 | $120.6 | $283.5 | 506,034.8 | -41.42% |
Revelation Biosciences Inc Stock (REVB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $379.2 | $225.9 | $153.3 | 4,323.3 | -30.76% |
| Nov, 2023 | $369.6 | $255.2 | $114.4 | 1,514.2 | +20.32% |
| Oct, 2023 | $379.2 | $266.5 | $112.7 | 2,247.1 | -12.82% |
| Sep, 2023 | $451.2 | $307.2 | $144.0 | 3,358.6 | +2.57% |
| Aug, 2023 | $413.4 | $320.0 | $93.41 | 2,499.7 | -18.05% |
| Jul, 2023 | $463.8 | $346.6 | $117.2 | 4,630.5 | -12.76% |
| Jun, 2023 | $566.4 | $432.0 | $134.4 | 8,579.9 | -10.48% |
| May, 2023 | $624.0 | $465.6 | $158.4 | 18,175.0 | -2.78% |
| Apr, 2023 | $796.8 | $456.2 | $340.6 | 62,186.2 | -16.92% |
| Mar, 2023 | $1,084.8 | $609.6 | $475.2 | 16,543.1 | -41.70% |
| Feb, 2023 | $5,361.6 | $979.2 | $4,382.4 | 16,919.5 | -78.76% |
| Jan, 2023 | $5,468.4 | $3,024.0 | $2,444.4 | 967.7 | +57.81% |
5.15%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):