3.04
price down icon1.62%   -0.05
after-market After Hours: 3.10 0.06 +1.97%
loading

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 July 24, 2025, is $3.04.
  • 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 1,246% to $3.04 now.
  • The 52-week high stock price for REVB is $56.00, representing a 1,742% increase from the current share price, occurred on August 21, 2024.
  • The 52-week low stock price for REVB is $0.702, indicating a -76.91% 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:
Date High Low High - Low Volume % Change
Jul 24, 2025 $3.18 $2.99 $0.19 126,694.0 -1.62%
Jul 23, 2025 $3.14 $3.06 $0.08 50,243.0 +1.31%
Jul 22, 2025 $3.10 $3.00 $0.10 156,701.0 -0.33%
Jul 21, 2025 $3.22 $3.00 $0.22 323,677.0 +3.73%
Jul 18, 2025 $3.10 $2.82 $0.2777 373,401.0 +3.87%
Jul 17, 2025 $2.99 $2.73 $0.2599 215,628.0 -4.38%
Jul 16, 2025 $3.14 $2.84 $0.2987 579,450.0 +3.48%
Jul 15, 2025 $2.97 $2.74 $0.23 256,361.0 +4.36%
Jul 14, 2025 $2.84 $2.68 $0.16 105,715.0 -1.43%
Jul 11, 2025 $2.86 $2.72 $0.14 188,359.0 -1.24%
Jul 10, 2025 $2.88 $2.68 $0.20 218,276.0 -0.88%
Jul 09, 2025 $2.92 $2.37 $0.5488 851,869.0 +13.55%
Jul 08, 2025 $2.58 $2.36 $0.218 359,708.0 -2.70%
Jul 07, 2025 $2.65 $2.20 $0.45 450,075.0 +239.43%
Jul 03, 2025 $0.80 $0.76 $0.04 367,593.0 -1.31%
Jul 02, 2025 $0.7984 $0.73 $0.0684 354,416.0 -6.09%
Jul 01, 2025 $0.8295 $0.702 $0.1275 414,723.0 +9.33%
Jun 30, 2025 $0.76 $0.71 $0.05 280,772.0 -1.19%
Jun 27, 2025 $0.82 $0.74 $0.08 436,768.0 -7.44%
Jun 26, 2025 $0.98 $0.8064 $0.1736 1,126,823.0 -2.26%
Jun 25, 2025 $0.8697 $0.8112 $0.0585 499,825.0 -3.56%

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
Jul, 2025 $3.22 $0.702 $2.52 5,519,583.0 +305.33%
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%
$23.63
price up icon 3.32%
$36.59
price up icon 1.61%
$103.52
price up icon 0.08%
$27.57
price down icon 1.57%
$114.57
price down icon 0.03%
biotechnology ONC
$296.46
price up icon 0.55%
Cap:     |  Volume (24h):