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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.03M$2.03M0——
2020-12-30$2.02M$2.02M0——
2020-12-29$2.02M$2.02M1——
2020-12-28$2.02M$2.02M0——
2020-12-24$2.03M$2.03M0——
2020-12-23$2.07M$2.07M0——
2020-12-22$2.03M$2.03M0——
2020-12-21$2.03M$2.03M0——
2020-12-18$2.03M$2.03M0——
2020-12-17$2.03M$2.03M0——
2020-12-16$2.02M$2.02M0——
2020-12-15$2.06M$2.06M0——
2020-12-14$2.06M$2.06M0——
2020-12-11$2.02M$2.02M0——
2020-12-10$2.02M$2.02M0——
2020-12-09$2.01M$2.01M1——
2020-12-08$2.01M$2.01M0——
2020-12-07$2.01M$2.01M0——
2020-12-04$2M$2M0——
2020-12-03$2.01M$2.01M0——
2020-12-02$2.01M$2.01M0——
2020-12-01$2M$2M0——
2020-11-30$2.01M$2.01M0——
2020-11-27$1.98M$1.98M0——
2020-11-25$1.98M$1.98M0——
2020-11-24$1.98M$1.98M1——
2020-11-23$1.98M$1.98M0——
2020-11-20$1.98M$1.98M0——
2020-11-19$1.98M$1.98M0——
2020-11-18$1.98M$1.98M1——
2020-11-17$1.97M$1.97M0——