Revive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	82,000
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	-	19,333
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	155,666
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	11,560
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-	24,139
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	74,081
Feb 18, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	22,000
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	2,312,244
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	15,090
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	52,863
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	2,800
Feb 9, 2026	0.02	0.02	0.01	0.01	0.01	-	4,933
Feb 6, 2026	0.01	0.02	0.01	0.01	0.01	-	1,377,150
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	239,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	2,059,508
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	4,250
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	19,940
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	60,000
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	1,600
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	3,700
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-	38,324
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	8,500
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	17,125
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	36,167
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	5,964
Jan 15, 2026	0.01	0.02	0.01	0.02	0.02	-	136,333
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-	100,000
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	-	1,305,000
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	57,000
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	23,631
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	-	5,000
Jan 7, 2026	0.02	0.02	0.02	0.02	0.02	-	15,500
Jan 6, 2026	0.02	0.02	0.02	0.02	0.02	-	21,999
Jan 5, 2026	0.02	0.02	0.02	0.02	0.02	-	34,000
Jan 2, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	45,016
Dec 31, 2025	0.02	0.02	0.01	0.01	0.01	-	292,206
Dec 30, 2025	0.02	0.02	0.01	0.01	0.01	-	244,000
Dec 29, 2025	0.02	0.02	0.01	0.01	0.01	-	144,075
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	127,100
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	15,000
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	347,859
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	5,500
Dec 17, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	441,623
Dec 16, 2025	0.02	0.02	0.02	0.02	0.02	-	216,600
Dec 15, 2025	0.01	0.02	0.01	0.02	0.02	-	161,680
Dec 12, 2025	0.02	0.02	0.01	0.02	0.02	-	1,230,087
Dec 11, 2025	0.02	0.02	0.02	0.02	0.02	-	33,911
Dec 10, 2025	0.02	0.02	0.02	0.02	0.02	-	63,681
Dec 9, 2025	0.02	0.02	0.01	0.02	0.02	50.00%	647,722
Dec 8, 2025	0.03	0.03	0.01	0.01	0.01	-60.00%	1,602,284