Daily trading records

Revelation Biosciences Historical Stock Prices by Trading Day

Direct answer

Review 52 recent trading days for Revelation Biosciences.

The verified trading-day record runs from May 18, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Revelation Biosciences email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Revelation Biosciences's price trend and period performance.

The chart connects verified session closes from May 18, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.01%

From the August 18, 2026 close of $0.0091 to $0.0091 on September 11, 2026.

20-session performance

-7.15%

From the July 10, 2026 close of $0.0098 to $0.0091 on September 11, 2026.

Revelation Biosciences Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0065$0.0092$0.0065$0.00913,030-$0.0003 (-3.20%)
$0.0095$0.0095$0.0094$0.009428,428-$0.0005 (-5.05%)
$0.0065$0.0099$0.0065$0.0099249+$0.0032 (+47.76%)
$0.0066$0.0067$0.0066$0.006730,744-$0.0032 (-32.32%)
$0.0099$0.0099$0.0099$0.0099426+$0.0008 (+8.79%)
$0.0091$0.0091$0.0091$0.0091150-$0.0002 (-2.15%)
$0.0094$0.0094$0.0093$0.0093553-$0.0002 (-2.11%)
$0.0095$0.0095$0.0095$0.00951,001-$0.0003 (-3.06%)
$0.0098$0.0098$0.0098$0.00982,000+$0.0003 (+3.16%)
$0.0065$0.0095$0.0065$0.00951,904-$0.0003 (-3.06%)
$0.0098$0.0098$0.0098$0.0098100+$0.0008 (+8.89%)
$0.0065$0.0091$0.0065$0.0095,200-$0.001 (-10.00%)
$0.01$0.01$0.01$0.01141+$0.0001 (+1.01%)
$0.0099$0.0099$0.0099$0.0099100+$0.0008 (+8.79%)
$0.007$0.0094$0.0064$0.009132,942-$0.0009 (-9.00%)
$0.01$0.01$0.01$0.011,610$0.00 (0.00%)
$0.0067$0.01$0.0067$0.012,762+$0.0004 (+4.17%)
$0.0088$0.0096$0.0088$0.00964,546+$0.0008 (+9.09%)
$0.0071$0.0088$0.0061$0.008832,143-$0.0011 (-11.11%)
$0.0065$0.0099$0.0063$0.009935,708+$0.0001 (+1.02%)
$0.01$0.01$0.0098$0.00981,963+$0.0033 (+50.77%)
$0.0064$0.0065$0.0064$0.0065650-$0.0034 (-34.34%)
$0.0099$0.0099$0.0099$0.0099100-$0.0001 (-1.00%)
$0.0098$0.01$0.0098$0.0110,083+$0.0002 (+2.04%)
$0.0098$0.0098$0.0097$0.00985,897+$0.0033 (+50.77%)
$0.0063$0.008$0.0063$0.006520,241+$0.0003 (+4.84%)
$0.0062$0.0062$0.0062$0.00622,307-$0.0017 (-21.52%)
$0.0061$0.0079$0.006$0.007911,793$0.00 (0.00%)
$0.007$0.0079$0.007$0.007920,300+$0.0013 (+19.70%)
$0.0064$0.01$0.0064$0.006611,669-$0.003 (-31.25%)
$0.0063$0.0097$0.0063$0.00964,621+$0.0007 (+7.87%)
$0.0089$0.0089$0.0089$0.008916,998-$0.0003 (-3.26%)
$0.0079$0.0093$0.0062$0.009251,275-$0.0024 (-20.69%)
$0.0115$0.0116$0.0115$0.011610,696-$0.0001 (-0.85%)
$0.0069$0.012$0.0069$0.011723,656+$0.0025 (+27.17%)
$0.0063$0.0102$0.0063$0.009226,181-$0.0033 (-26.40%)
$0.0097$0.0125$0.0061$0.0125171,000+$0.0012 (+10.62%)
$0.0095$0.0113$0.0095$0.01131,397+$0.0014 (+14.14%)
$0.0099$0.0099$0.0098$0.009910,200-$0.0002 (-1.98%)
$0.0101$0.0101$0.0101$0.010125,061-$0.0047 (-31.76%)
$0.0101$0.0148$0.0101$0.014817,768+$0.0011 (+7.86%)
$0.0109$0.014$0.0109$0.01379,701+$0.0022 (+19.31%)
$0.0121$0.0121$0.0115$0.011537,018-$0.0005 (-4.17%)
$0.0124$0.0149$0.012$0.01212,905-$0.002 (-14.29%)
$0.0121$0.014$0.012$0.01410,515+$0.0019 (+15.70%)
$0.0128$0.0129$0.0101$0.012125,938+$0.0024 (+24.74%)
$0.0096$0.0117$0.0096$0.009720,787-$0.0021 (-17.80%)
$0.0104$0.0124$0.0081$0.0118174,853-$0.0067 (-36.22%)
$0.016$0.0189$0.012$0.018514,969-$0.0005 (-2.63%)
$0.0146$0.0192$0.0131$0.01971,160+$0.0044 (+30.14%)
$0.0146$0.0146$0.013$0.014658,104-$0.0002 (-1.35%)
$0.0137$0.0185$0.0126$0.0148368,764No prior close

Verified data

Trading days shown
52
Coverage start
May 18, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Revelation Biosciences company profile.Review Revelation Biosciences valuation and profitability metrics.

Read the frequently asked questions.

What is Revelation Biosciences's latest verified closing price?

Revelation Biosciences closed at $0.0091 on September 11, 2026.

What period does Revelation Biosciences's price history cover?

The page shows 52 verified sessions from May 18, 2026 through September 11, 2026.

What data is included in Revelation Biosciences's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Revelation Biosciences's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Revelation Biosciences's daily prices?

Daily aggregate prices are provided by Polygon.