Revelation Biosciences, Inc. - Common Stock (REVB)

Historical Prices For Revelation Biosciences, Inc. - Common Stock (REVB)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	2.45	2.56	2.37	2.49	100,122	2.49
7/30/2025	2.45	2.88	2.33	2.45	703,325	2.45
7/29/2025	2.64	2.67	2.31	2.38	404,606	2.38
7/28/2025	2.89	2.91	2.68	2.69	142,783	2.69
7/25/2025	2.96	2.99	2.80	2.88	208,982	2.88
7/24/2025	3.18	3.18	2.99	3.04	126,809	3.04
7/23/2025	3.00	3.14	2.97	3.09	191,611	3.09
7/22/2025	3.03	3.10	3.00	3.05	156,940	3.05
7/21/2025	3.04	3.22	3.00	3.06	324,773	3.06
7/18/2025	2.87	3.10	2.82	2.95	373,955	2.95
7/17/2025	2.96	2.99	2.73	2.84	217,363	2.84
7/16/2025	2.89	3.14	2.84	2.97	580,937	2.97
7/15/2025	2.76	2.97	2.74	2.87	257,470	2.87
7/14/2025	2.84	2.84	2.68	2.75	106,325	2.75
7/11/2025	2.79	2.86	2.72	2.79	192,054	2.79
7/10/2025	2.76	2.88	2.68	2.83	221,976	2.83
7/09/2025	2.49	2.92	2.37	2.85	859,452	2.85
7/08/2025	2.50	2.58	2.36	2.51	363,604	2.51
7/07/2025	2.20	2.65	2.20	2.58	452,495	2.58
7/03/2025	0.77	0.80	0.76	0.76	367,593	2.28
7/02/2025	0.73	0.80	0.73	0.77	357,126	2.31
7/01/2025	0.75	0.83	0.70	0.82	801,917	2.46
6/30/2025	0.73	0.76	0.71	0.75	282,967	2.25
6/27/2025	0.81	0.82	0.74	0.76	443,049	2.28
6/26/2025	0.89	0.98	0.81	0.82	1,140,255	2.46
6/25/2025	0.86	0.87	0.81	0.84	611,950	2.52
6/24/2025	0.77	0.88	0.77	0.87	535,118	2.61
6/23/2025	0.75	0.79	0.75	0.77	305,157	2.32
6/20/2025	0.78	0.79	0.74	0.75	211,824	2.24
6/18/2025	0.81	0.81	0.78	0.79	158,773	2.38
6/17/2025	0.80	0.81	0.76	0.79	377,757	2.37
6/16/2025	0.79	0.81	0.79	0.80	233,482	2.41
6/13/2025	0.79	0.81	0.78	0.79	315,542	2.38
6/12/2025	0.82	0.84	0.78	0.81	388,768	2.42
6/11/2025	0.83	0.85	0.81	0.83	317,211	2.49
6/10/2025	0.87	0.87	0.83	0.84	356,038	2.52
6/09/2025	0.85	0.88	0.77	0.86	510,548	2.60
6/06/2025	0.80	0.87	0.80	0.86	871,553	2.58
6/05/2025	0.83	0.89	0.80	0.81	1,249,356	2.44
6/04/2025	0.86	0.95	0.85	0.88	2,835,903	2.65
6/03/2025	1.03	1.15	0.87	0.90	46,916,659	2.70
6/02/2025	0.85	0.85	0.77	0.82	435,568	2.47
5/30/2025	0.88	0.90	0.84	0.85	494,181	2.55
5/29/2025	0.86	1.01	0.83	0.88	2,737,491	2.64
5/28/2025	2.45	2.45	1.90	1.93	410,316	5.79
5/27/2025	2.50	2.50	2.22	2.27	67,996	6.81
5/23/2025	2.62	2.68	2.42	2.43	39,747	7.29
5/22/2025	2.55	2.67	2.55	2.59	24,735	7.77
5/21/2025	2.52	2.69	2.52	2.56	50,611	7.70
5/20/2025	3.12	3.27	2.44	2.51	130,757	7.53
5/19/2025	3.02	3.25	3.02	3.14	28,104	9.42
5/16/2025	3.03	3.30	3.00	3.05	17,419	9.15
5/15/2025	3.13	3.13	3.03	3.03	6,341	9.09
5/14/2025	3.24	3.32	3.13	3.13	12,005	9.39
5/13/2025	3.30	3.30	3.13	3.18	15,033	9.54
5/12/2025	3.22	3.34	3.13	3.26	28,188	9.78
5/09/2025	3.04	3.21	3.04	3.18	31,624	9.53
5/08/2025	2.96	3.10	2.87	3.10	27,476	9.29
5/07/2025	2.90	3.07	2.90	2.90	118,881	8.69
5/06/2025	2.95	3.00	2.86	2.90	20,619	8.70
5/05/2025	3.05	3.09	2.85	2.90	41,803	8.70
5/02/2025	3.00	3.01	2.79	2.86	25,729	8.58
5/01/2025	2.95	3.05	2.90	3.02	19,993	9.05