Reviva Pharmaceuticals Holdings, Inc. - Common Stock (RVPH)

Historical Prices For Reviva Pharmaceuticals Holdings, Inc. - Common Stock (RVPH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.44	0.59	0.44	0.57	17,456,362	0.57
10/22/2025	0.49	0.50	0.42	0.44	11,052,588	0.44
10/21/2025	0.51	0.52	0.47	0.52	11,150,695	0.52
10/20/2025	0.59	0.59	0.53	0.54	6,866,674	0.54
10/17/2025	0.57	0.64	0.57	0.57	5,144,883	0.57
10/16/2025	0.64	0.66	0.57	0.59	6,376,817	0.59
10/15/2025	0.64	0.69	0.61	0.63	9,570,661	0.63
10/14/2025	0.56	0.60	0.53	0.59	13,121,315	0.59
10/13/2025	0.68	0.68	0.58	0.63	14,342,662	0.63
10/10/2025	0.75	0.76	0.62	0.65	20,097,562	0.65
10/09/2025	0.70	0.80	0.65	0.79	20,695,457	0.79
10/08/2025	0.77	0.77	0.56	0.68	36,640,708	0.68
10/07/2025	0.80	0.86	0.67	0.84	55,636,247	0.84
10/06/2025	0.64	0.68	0.59	0.67	37,425,078	0.67
10/03/2025	0.53	0.58	0.49	0.55	25,709,766	0.55
10/02/2025	0.39	0.53	0.37	0.49	42,440,984	0.49
10/01/2025	0.37	0.38	0.35	0.36	9,008,854	0.36
9/30/2025	0.33	0.40	0.32	0.37	26,522,764	0.37
9/29/2025	0.30	0.32	0.29	0.31	8,149,777	0.31
9/26/2025	0.30	0.31	0.29	0.29	5,584,966	0.29
9/25/2025	0.29	0.30	0.29	0.29	3,720,436	0.29
9/24/2025	0.31	0.31	0.29	0.29	6,057,177	0.29
9/23/2025	0.31	0.32	0.28	0.29	10,642,078	0.29
9/22/2025	0.28	0.32	0.27	0.31	18,611,186	0.31
9/19/2025	0.27	0.27	0.25	0.27	38,459,550	0.27
9/18/2025	0.40	0.44	0.40	0.42	3,732,159	0.42
9/17/2025	0.40	0.44	0.39	0.40	2,383,761	0.40
9/16/2025	0.43	0.44	0.39	0.40	1,948,718	0.40
9/15/2025	0.44	0.47	0.43	0.43	944,701	0.43
9/12/2025	0.44	0.45	0.44	0.44	786,297	0.44
9/11/2025	0.46	0.46	0.44	0.44	990,143	0.44
9/10/2025	0.45	0.46	0.44	0.45	980,817	0.45
9/09/2025	0.45	0.45	0.44	0.45	989,667	0.45
9/08/2025	0.45	0.45	0.44	0.45	837,766	0.45
9/05/2025	0.46	0.46	0.43	0.44	626,464	0.44
9/04/2025	0.46	0.46	0.44	0.45	912,578	0.45
9/03/2025	0.46	0.48	0.45	0.46	741,729	0.46
9/02/2025	0.45	0.46	0.44	0.45	1,182,006	0.45
8/29/2025	0.48	0.48	0.44	0.45	1,233,470	0.45
8/28/2025	0.47	0.49	0.46	0.46	1,271,533	0.46
8/27/2025	0.52	0.52	0.46	0.46	2,169,626	0.46
8/26/2025	0.53	0.53	0.51	0.51	1,046,843	0.51
8/25/2025	0.55	0.55	0.51	0.52	1,617,942	0.52
8/22/2025	0.52	0.56	0.52	0.54	2,723,155	0.54
8/21/2025	0.52	0.53	0.50	0.52	1,525,949	0.52
8/20/2025	0.53	0.54	0.51	0.52	1,109,092	0.52
8/19/2025	0.54	0.55	0.51	0.53	2,463,366	0.53
8/18/2025	0.54	0.55	0.49	0.52	3,493,522	0.52
8/15/2025	0.49	0.64	0.48	0.54	13,739,647	0.54
8/14/2025	0.46	0.47	0.46	0.47	1,526,910	0.47
8/13/2025	0.47	0.47	0.43	0.46	1,501,834	0.46
8/12/2025	0.45	0.48	0.43	0.46	2,220,872	0.46
8/11/2025	0.42	0.45	0.41	0.45	1,499,457	0.45
8/08/2025	0.44	0.44	0.40	0.41	1,994,728	0.41
8/07/2025	0.45	0.46	0.42	0.43	1,714,052	0.43
8/06/2025	0.47	0.47	0.44	0.45	911,582	0.45
8/05/2025	0.46	0.47	0.44	0.46	813,141	0.46
8/04/2025	0.44	0.46	0.43	0.46	1,195,280	0.46
8/01/2025	0.46	0.46	0.42	0.44	1,766,273	0.44
7/31/2025	0.47	0.48	0.45	0.47	1,254,324	0.47
7/30/2025	0.46	0.48	0.45	0.46	1,863,906	0.46
7/29/2025	0.50	0.52	0.43	0.47	3,972,760	0.47
7/28/2025	0.53	0.53	0.47	0.49	6,486,325	0.49
7/25/2025	0.44	0.48	0.43	0.47	3,555,198	0.47
7/24/2025	0.42	0.44	0.41	0.43	2,666,022	0.43