NASDAQ:REVB | Historical Stock Price | REVELATION BIOSCIENCES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-17 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.92$17.31$326.92$6,173.45$116,579.10$2.2M2020-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$1.031,528
2026-09-02———$1.024
2026-09-01———$1.02262
2026-08-28———$1.04685
2026-08-27$1.03$1.0320,500$1.00304
2026-08-26$0.96$0.9636,400$0.9741
2026-08-25$1.00$1.00197,400$1.093,967
2026-08-24$1.10$1.1049,700$1.12200
2026-08-21$1.09$1.098,800$1.07106
2026-08-20$1.07$1.0722,200——
2026-08-19$1.11$1.11166,500$1.171,145
2026-08-18$1.11$1.1176,000$1.15238
2026-08-17$1.15$1.1566,900$1.141,020
2026-08-14$1.05$1.0531,200——
2026-08-13$1.11$1.118,100——
2026-08-12$1.11$1.114,500——
2026-08-11$1.13$1.1315,200——
2026-08-10$1.13$1.1334,500——
2026-08-07$1.14$1.1425,600$1.13100
2026-08-06$1.12$1.126,000——
2026-08-05$1.15$1.1522,600$1.1657
2026-08-04$1.13$1.1333,700$1.10390
2026-08-03$1.02$1.0230,300$1.02219
2026-07-31$0.95$0.9523,700$0.982
2026-07-30$1.00$1.0031,900——
2026-07-29$0.97$0.9746,800$1.043,506
2026-07-28$1.04$1.042,200$1.031
2026-07-27$1.06$1.068,600——
2026-07-24$1.06$1.0631,800——
2026-07-23$1.07$1.0722,800$1.08250
2026-07-22$1.15$1.1514,300——
2026-07-21$1.15$1.1551,800$1.151
2026-07-20$1.16$1.1622,200$1.2055
2026-07-17$1.18$1.1839,500——
2026-07-16$1.13$1.13197,900——
2026-07-15$1.09$1.09106,900——
2026-07-14$1.04$1.0494,800——
2026-07-13$0.99$0.9918,900——
2026-07-10$1.00$1.0034,600——
2026-07-09$0.98$0.9835,200——
2026-07-08$0.97$0.9719,200——
2026-07-07$0.99$0.9928,600——
2026-07-06$1.02$1.02117,300——
2026-07-02$1.08$1.08103,200——
2026-07-01$1.04$1.0425,200——
2026-06-30$1.03$1.0314,600——
2026-06-29$1.04$1.0438,300——
2026-06-26$0.98$0.9814,800——
2026-06-25$0.96$0.9632,700——
2026-06-24$1.03$1.0319,300——
2026-06-23$1.05$1.059,800——
2026-06-22$1.05$1.0552,000——
2026-06-18$0.98$0.9866,200——
2026-06-17$1.07$1.07110,800——
2026-06-16$0.96$0.9631,000——
2026-06-15$0.99$0.9989,400——
2026-06-12$1.00$1.0036,100——
2026-06-11$1.01$1.0123,500——
2026-06-10$1.03$1.0337,500——
2026-06-09$1.04$1.0449,000——
2026-06-08$1.01$1.0123,100——
2026-06-05$0.99$0.99108,300——
2026-06-04$1.06$1.0636,000——
2026-06-03$1.04$1.0469,300——
2026-06-02$1.06$1.0652,400——
2026-06-01$1.09$1.0932,400——
2026-05-29$1.10$1.1035,100——
2026-05-28$1.10$1.1032,000——
2026-05-27$1.09$1.0947,400——
2026-05-26$1.06$1.069,600——
2026-05-22$1.07$1.0716,100——
2026-05-21$1.08$1.0818,000——
2026-05-20$1.09$1.0931,400——
2026-05-19$1.03$1.0323,100——
2026-05-18$1.04$1.0484,100——
2026-05-15$0.98$0.9890,800——
2026-05-14$1.03$1.0327,200——
2026-05-13$1.05$1.0515,300——
2026-05-12$1.04$1.04102,000——
2026-05-11$0.98$0.98126,400——
2026-05-08$0.96$0.96229,000——
2026-05-07$1.02$1.0255,100——
2026-05-06$1.02$1.02103,500——
2026-05-05$1.07$1.0748,300——
2026-05-04$1.08$1.0872,700——
2026-05-01$1.12$1.1228,300——
2026-04-30$1.13$1.1351,000——
2026-04-29$1.15$1.1542,000——
2026-04-28$1.16$1.1619,300——
2026-04-27$1.15$1.1521,000——
2026-04-24$1.17$1.1728,800——
2026-04-23$1.16$1.1673,100——
2026-04-22$1.16$1.1618,800——
2026-04-21$1.16$1.1676,500——
2026-04-20$1.16$1.16115,100——
2026-04-17$1.15$1.15431,300——
2026-04-16$1.20$1.20118,500——
2026-04-15$1.26$1.2662,400——
2026-04-14$1.20$1.2043,100——
2026-04-13$1.19$1.1924,100——
2026-04-10$1.17$1.1794,200——
2026-04-09$1.23$1.2363,500——
2026-04-08$1.21$1.21112,800——
2026-04-07$1.13$1.1335,700——
2026-04-06$1.16$1.16134,700——
2026-04-02$1.25$1.2552,800——
2026-04-01$1.23$1.2344,000——
2026-03-31$1.20$1.20115,900——
2026-03-30$1.19$1.19237,800——
2026-03-27$1.13$1.1334,900——
2026-03-26$1.13$1.1327,900——
2026-03-25$1.18$1.18125,800——
2026-03-24$1.12$1.1257,100——
2026-03-23$1.22$1.2235,300——
2026-03-20$1.19$1.1933,300——
2026-03-19$1.20$1.2082,100——
2026-03-18$1.22$1.2249,900——
2026-03-17$1.21$1.2151,600——
2026-03-16$1.24$1.2468,900——
2026-03-13$1.26$1.2678,400——
2026-03-12$1.23$1.23102,800——
2026-03-11$1.35$1.3585,700——
2026-03-10$1.34$1.3495,200——
2026-03-09$1.28$1.2849,000——
2026-03-06$1.29$1.2980,500——
2026-03-05$1.24$1.2436,400——
2026-03-04$1.25$1.2573,200——
2026-03-03$1.23$1.2392,800——
2026-03-02$1.29$1.29110,100——
2026-02-27$1.32$1.3265,500——
2026-02-26$1.33$1.33128,000——
2026-02-25$1.41$1.41137,100——
2026-02-24$1.35$1.3564,300——
2026-02-23$1.39$1.39131,000——
2026-02-20$1.42$1.42128,700——
2026-02-19$1.40$1.40135,400——
2026-02-18$1.41$1.41116,700——
2026-02-17$1.40$1.40196,300——
2026-02-13$1.47$1.47138,500——
2026-02-12$1.46$1.46118,000——
2026-02-11$1.50$1.50246,200——
2026-02-10$1.54$1.54295,900——
2026-02-09$1.52$1.52219,900——
2026-02-06$1.65$1.65720,900——
2026-02-05$1.47$1.47381,200——
2026-02-04$1.59$1.59988,600——
2026-02-03$1.67$1.67415,500——
2026-02-02$1.88$1.88233,900——
2026-01-30$2.03$2.03426,300——
2026-01-29$1.90$1.90779,100——
2026-01-28$2.09$2.091,427,600——
2026-01-27$2.09$2.09692,800——
2026-01-26$2.20$2.202,416,300——
2026-01-23$2.58$2.5823,169,475——
2026-01-22$3.42$3.423,272,825——
2026-01-21$3.36$3.361,370,550——
2026-01-20$3.74$3.7415,525——
2026-01-16$3.80$3.8019,150——
2026-01-15$3.60$3.609,200——
2026-01-14$3.60$3.6027,725——
2026-01-13$3.62$3.6217,025——
2026-01-12$3.60$3.6013,050——
2026-01-09$3.60$3.6028,350——
2026-01-08$3.60$3.6013,650——
2026-01-07$3.64$3.6439,800——
2026-01-06$3.68$3.6853,675——
2026-01-05$3.36$3.3622,925——
2026-01-02$3.25$3.2519,475——