Revive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.02	0.03	0.02	0.03	0.03	66.67%	3,183,941
Dec 4, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	768,100
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-	295,000
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-	67,501
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-	983,444
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-	604,480
Nov 27, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	111,000
Nov 26, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	170,000
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-	988,396
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-	32,750
Nov 21, 2025	0.02	0.02	0.01	0.01	0.01	-	261,350
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-	61,860
Nov 19, 2025	0.01	0.02	0.01	0.01	0.01	-	22,798
Nov 18, 2025	0.02	0.02	0.01	0.01	0.01	-	127,335
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	-	42,000
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	-	46,000
Nov 13, 2025	0.01	0.01	0.01	0.01	0.01	-	24,000
Nov 11, 2025	0.01	0.01	0.01	0.01	0.01	-	2,905
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	-	40,000
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	10,200
Nov 6, 2025	0.02	0.02	0.02	0.02	0.02	-	60,580
Nov 5, 2025	0.02	0.02	0.02	0.02	0.02	50.00%	36,400
Nov 3, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	41,100