Reviva Pharmaceuticals Holdings, Inc. (RVPHW)
NASDAQ: RVPHW · Real-Time Price · USD · Warrants
0.0650
+0.0043 (7.08%)
Aug 29, 2025, 4:00 PM - Market closed
RVPHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -6.62% | 48,377 |
| Aug 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 52,593 |
| Aug 26, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | 0.84% | 79,081 |
| Aug 25, 2025 | 0.07 | 0.09 | 0.06 | 0.06 | 0.06 | -33.89% | 249,118 |
| Aug 22, 2025 | 0.10 | 0.18 | 0.06 | 0.09 | 0.09 | 153.52% | 1,694,347 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -24.79% | 21,744 |
| Aug 20, 2025 | 0.05 | 0.07 | 0.04 | 0.05 | 0.05 | -4.26% | 17,003 |
| Aug 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.73% | 48,451 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -28.70% | 40,997 |
| Aug 15, 2025 | 0.03 | 0.10 | 0.03 | 0.06 | 0.06 | 85.02% | 627,546 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.66% | 9,110 |
| Aug 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.98% | 47,665 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.25% | 17,313 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,954 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,219 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,575 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 6,639 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 115,099 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,755 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.61% | 5,589 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.16% | 4,797 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.27% | 114,554 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.72% | 125,227 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.83% | 24,363 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.68% | 8,156 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.29% | 3,828 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.92% | 18,207 |
| Jul 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.28% | 19,992 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.95% | 34,906 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.57% | 19,731 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.39% | 8,485 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.22% | 2,583 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.57% | 23,053 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,403 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.45% | 69,607 |
| Jul 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.55% | 52,335 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.10% | 42,888 |
| Jul 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.62% | 17,575 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -28.37% | 144,618 |
| Jul 2, 2025 | 0.03 | 0.13 | 0.03 | 0.04 | 0.04 | 80.77% | 942,231 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.55% | 32,701 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.69% | 54,251 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.47% | 92,591 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -16.05% | 118,013 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.65% | 27,501 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -14.14% | 116,507 |
| Jun 23, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 12.40% | 64,192 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.58% | 5,548 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.49% | 1,432 |