Revelation Biosciences, Inc. (REVBW) stock
REVBWNasdaqPharmaceutical PreparationsFiscal year ends December 31Also trades as REVB
$0.01+0.00 (0.00%)
Close on Oct 30, 2026Market cap $16.05MP/E –Yield –
Price history
Revelation Biosciences share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0053
0.00% on the day
52-week range
$0.004 – $0.0398
-86.7% from the high
Change over 52 weeks
-55.8%
From $0.012 on Oct 30, 2025
Average volume
11,203
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.0054 | $0.0094 | $0.004 | $0.0053 | -27.40% | 473,527 |
| Sep 2026 | $0.0099 | $0.0099 | $0.0045 | $0.0073 | -26.26% | 294,698 |
| Aug 2026 | $0.0098 | $0.0099 | $0.0065 | $0.0099 | +1.02% | 39,823 |
| Jul 2026 | $0.0062 | $0.01 | $0.0061 | $0.0098 | +24.05% | 156,496 |
| Jun 2026 | $0.0124 | $0.0149 | $0.006 | $0.0079 | -43.57% | 462,334 |
| May 2026 | $0.008 | $0.0398 | $0.006 | $0.014 | +75.00% | 2,970,201 |
| Apr 2026 | $0.008 | $0.0094 | $0.005 | $0.008 | -12.09% | 354,975 |
| Mar 2026 | $0.0078 | $0.0093 | $0.0066 | $0.0091 | -9.00% | 34,345 |
| Feb 2026 | $0.0115 | $0.0115 | $0.0075 | $0.01 | -13.04% | 162,576 |
| Jan 2026 | $0.008 | $0.0128 | $0.006 | $0.0115 | +43.75% | 1,753,020 |
| Dec 2025 | $0.0108 | $0.0112 | $0.0055 | $0.008 | -20.00% | 617,234 |
| Nov 2025 | $0.0085 | $0.0118 | $0.0067 | $0.01 | -15.25% | 483,389 |
| Oct 2025 | $0.0125 | $0.0138 | $0.0085 | $0.0118 | -5.60% | 915,803 |
| Sep 2025 | $0.0111 | $0.0218 | $0.0101 | $0.0125 | -16.11% | 1,212,988 |
| Aug 2025 | $0.0166 | $0.0172 | $0.0101 | $0.0149 | -14.86% | 423,893 |
| Jul 2025 | $0.011 | $0.0192 | $0.01 | $0.0175 | +45.83% | 791,946 |
| Jun 2025 | $0.0104 | $0.02 | $0.0086 | $0.012 | +0.84% | 1,693,253 |
| May 2025 | $0.0135 | $0.0139 | $0.0088 | $0.0119 | -11.85% | 255,586 |
| Apr 2025 | $0.0115 | $0.0157 | $0.0091 | $0.0135 | +25.00% | 175,691 |
| Mar 2025 | $0.017 | $0.0172 | $0.0091 | $0.0108 | -36.84% | 220,859 |
| Feb 2025 | $0.0165 | $0.0199 | $0.011 | $0.0171 | +6.21% | 778,030 |
| Jan 2025 | $0.02 | $0.0231 | $0.0108 | $0.0161 | +130.00% | 3,113,596 |
| Dec 2024 | $0.011 | $0.0135 | $0.004 | $0.007 | -42.62% | 1,298,134 |
| Nov 2024 | $0.0127 | $0.0137 | $0.0072 | $0.0122 | -4.69% | 278,143 |
| Oct 2024 | $0.0118 | $0.0149 | $0.01 | $0.0128 | -14.67% | 800,276 |
| Sep 2024 | $0.012 | $0.0164 | $0.0101 | $0.015 | +7.91% | 837,304 |
| Aug 2024 | $0.0122 | $0.0413 | $0.0086 | $0.0139 | +13.93% | 9,724,231 |
| Jul 2024 | $0.02 | $0.025 | $0.0104 | $0.0122 | -39.00% | 258,275 |
| Jun 2024 | $0.0127 | $0.0298 | $0.0122 | $0.02 | +57.48% | 815,044 |
| May 2024 | $0.0123 | $0.03 | $0.0122 | $0.0127 | -11.19% | 183,426 |
| Apr 2024 | $0.0211 | $0.0282 | $0.01 | $0.0143 | -46.04% | 371,581 |
| Mar 2024 | $0.0186 | $0.0344 | $0.0112 | $0.0265 | +20.45% | 1,060,067 |
| Feb 2024 | $0.008 | $0.0234 | $0.005 | $0.022 | +193.33% | 1,316,728 |
| Jan 2024 | $0.0106 | $0.018 | $0.005 | $0.0075 | -29.25% | 2,476,042 |
| Dec 2023 | $0.0101 | $0.0193 | $0.0075 | $0.0106 | +9.28% | 252,214 |
| Nov 2023 | $0.012 | $0.0194 | $0.0085 | $0.0097 | -19.17% | 535,111 |
| Oct 2023 | $0.0137 | $0.02 | $0.0071 | $0.012 | -28.99% | 651,280 |
| Sep 2023 | $0.0199 | $0.021 | $0.01 | $0.0169 | -6.11% | 1,887,470 |
| Aug 2023 | $0.017 | $0.0298 | $0.0093 | $0.018 | +20.00% | 2,381,549 |
| Jul 2023 | $0.0204 | $0.0204 | $0.015 | $0.015 | -15.73% | 369,266 |
| Jun 2023 | $0.015 | $0.026 | $0.0138 | $0.0178 | -9.64% | 360,907 |
| May 2023 | $0.016 | $0.0227 | $0.0138 | $0.0197 | +30.46% | 1,257,917 |
| Apr 2023 | $0.02 | $0.026 | $0.0129 | $0.0151 | -6.79% | 1,647,404 |
| Mar 2023 | $0.0324 | $0.0498 | $0.0145 | $0.0162 | -49.85% | 1,603,069 |
| Feb 2023 | $0.0289 | $0.0369 | $0.02 | $0.0323 | +12.15% | 3,356,856 |
| Jan 2023 | $0.0197 | $0.0288 | $0.0111 | $0.0288 | +119.85% | 1,291,110 |
| Dec 2022 | $0.021 | $0.0297 | $0.0058 | $0.0131 | -56.33% | 977,727 |
| Nov 2022 | $0.0316 | $0.045 | $0.02 | $0.03 | -3.85% | 491,548 |
| Oct 2022 | $0.065 | $0.07 | $0.0295 | $0.0312 | -25.71% | 789,711 |
| Sep 2022 | $0.0654 | $0.07 | $0.041 | $0.042 | -17.32% | 112,344 |
| Aug 2022 | $0.103 | $0.13 | $0.0508 | $0.0508 | -57.67% | 904,565 |
| Jul 2022 | $0.08 | $0.15 | $0.0551 | $0.12 | +50.75% | 8,660,736 |
| Jun 2022 | $0.0702 | $0.1449 | $0.04 | $0.0796 | +13.71% | 3,244,901 |
| May 2022 | $0.1296 | $0.1296 | $0.0404 | $0.07 | -34.02% | 516,463 |
| Apr 2022 | $0.15 | $0.19 | $0.10 | $0.1061 | -18.07% | 1,196,209 |
| Mar 2022 | $0.1302 | $0.30 | $0.0723 | $0.1295 | -1.60% | 10,128,094 |
| Feb 2022 | $0.1799 | $0.3775 | $0.1189 | $0.1316 | -26.89% | 4,836,674 |
| Jan 2022 | $0.68 | $0.70 | $0.18 | $0.18 | -73.53% | 1,567,354 |
| Dec 2021 | $0.6102 | $0.6899 | $0.50 | $0.68 | +6.55% | 547,586 |
| Nov 2021 | $0.6499 | $0.75 | $0.56 | $0.6382 | +6.37% | 275,257 |
| Oct 2021 | $0.615 | $0.65 | $0.50 | $0.60 | -3.38% | 1,233,667 |
| Sep 2021 | $0.4749 | $0.6896 | $0.46 | $0.621 | +37.97% | 1,139,816 |
| Aug 2021 | $0.6911 | $0.6911 | $0.3801 | $0.4501 | -36.34% | 808,329 |
| Jul 2021 | $0.64 | $0.87 | $0.6101 | $0.707 | +10.47% | 581,728 |
| Jun 2021 | $0.6001 | $0.93 | $0.4965 | $0.64 | +3.51% | 455,680 |
| May 2021 | $0.65 | $0.72 | $0.4416 | $0.6183 | -4.88% | 251,810 |
| Apr 2021 | $0.525 | $0.7498 | $0.48 | $0.65 | +25.00% | 394,482 |
| Mar 2021 | $1.00 | $1.07 | $0.3649 | $0.52 | -47.47% | 1,835,086 |
| Feb 2021 | $0.99 | $1.65 | $0.91 | $0.99 | +8.79% | 2,085,956 |
| Jan 2021 | $0.83 | $1.48 | $0.80 | $0.91 | +2.25% | 1,270,785 |
| Dec 2020 | $0.91 | $1.26 | $0.50 | $0.89 | +1.15% | 1,254,893 |
| Nov 2020 | $0.30 | $2.01 | $0.2275 | $0.8799 | – | 977,407 |
Seasonality
REVBW return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 32.2% | 30.1% | -20.7% | -5.5% | 7.3% | 3.7% | 12.7% | -12.3% | -3.3% | -17.6% | -7.3% | -17.0% |
| Months up | 4 of 6 | 4 of 6 | 1 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 0 of 6 | 1 of 5 | 3 of 6 |
| 2026 | 43.8% | -13.0% | -9.0% | -12.1% | 75.0% | -43.6% | 24.1% | 1.0% | -26.3% | -27.4% | ||
| 2025 | 130.0% | 6.2% | -36.8% | 25.0% | -11.9% | 0.8% | 45.8% | -14.9% | -16.1% | -5.6% | -15.3% | -20.0% |
| 2024 | -29.2% | 193.3% | 20.5% | -46.0% | -11.2% | 57.5% | -39.0% | 13.9% | 7.9% | -14.7% | -4.7% | -42.6% |
| 2023 | 119.8% | 12.2% | -49.8% | -6.8% | 30.5% | -9.6% | -15.7% | 20.0% | -6.1% | -29.0% | -19.2% | 9.3% |
| 2022 | -73.5% | -26.9% | -1.6% | -18.1% | -34.0% | 13.7% | 50.8% | -57.7% | -17.3% | -25.7% | -3.8% | -56.3% |
| 2021 | 2.2% | 8.8% | -47.5% | 25.0% | -4.9% | 3.5% | 10.5% | -36.3% | 38.0% | -3.4% | 6.4% | 6.5% |
| 2020 | 1.1% |