Reborn Coffee, Inc. REBN
NASDAQ · United States · Consumer Services
$1.73+0.13 (+8.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.73 | +8.12% | $1.64 | $1.74 | $1.60 | 31.90K |
| 2026-09-30 | $1.60 | +7.38% | $1.50 | $1.60 | $1.46 | 60.80K |
| 2026-09-29 | $1.49 | +4.93% | $1.50 | $1.75 | $1.43 | 479.50K |
| 2026-09-28 | $1.42 | +14.52% | $1.33 | $1.46 | $1.29 | 207.20K |
| 2026-09-25 | $1.24 | +9.73% | $1.14 | $1.30 | $1.11 | 293.60K |
| 2026-09-24 | $1.13 | +3.67% | $1.16 | $1.29 | $1.09 | 195.30K |
| 2026-09-23 | $1.09 | +16.58% | $0.91 | $1.14 | $0.91 | 317.10K |
| 2026-09-22 | $0.94 | +7.47% | $0.90 | $0.99 | $0.88 | 23.20K |
| 2026-09-21 | $0.87 | +4.82% | $0.83 | $0.87 | $0.82 | 17.00K |
| 2026-09-18 | $0.83 | -0.48% | $0.82 | $0.88 | $0.78 | 22.80K |
| 2026-09-17 | $0.83 | +1.21% | $0.77 | $0.83 | $0.77 | 27.60K |
| 2026-09-16 | $0.82 | +4.97% | $0.79 | $0.83 | $0.79 | 29.80K |
| 2026-09-15 | $0.79 | -12.39% | $0.92 | $0.92 | $0.77 | 105.30K |
| 2026-09-14 | $0.90 | +6.54% | $0.90 | $0.96 | $0.85 | 114.90K |
| 2026-09-11 | $0.84 | -0.83% | $0.80 | $0.89 | $0.80 | 136.60K |
| 2026-09-10 | $0.85 | +21.14% | $0.71 | $0.87 | $0.67 | 2.60M |
| 2026-09-09 | $0.70 | -6.04% | $0.77 | $0.87 | $0.70 | 276.50K |
| 2026-09-08 | $0.75 | -32.88% | $1.12 | $1.15 | $0.65 | 450.20K |
| 2026-09-04 | $1.11 | -5.93% | $1.18 | $1.23 | $1.09 | 67.40K |
| 2026-09-03 | $1.18 | -7.09% | $1.31 | $1.31 | $1.13 | 74.10K |
| 2026-09-02 | $1.27 | +0.79% | $1.26 | $1.28 | $1.26 | 3.40K |
| 2026-09-01 | $1.26 | -1.56% | $1.27 | $1.27 | $1.23 | 9.30K |
| 2026-08-31 | $1.28 | +1.59% | $1.26 | $1.32 | $1.25 | 14.00K |
| 2026-08-28 | $1.26 | -5.97% | $1.37 | $1.37 | $1.24 | 18.20K |
| 2026-08-27 | $1.34 | +6.77% | $1.26 | $1.37 | $1.23 | 35.70K |
| 2026-08-26 | $1.25 | -7.04% | $1.34 | $1.34 | $1.22 | 12.80K |
| 2026-08-25 | $1.35 | -1.46% | $1.35 | $1.37 | $1.34 | 12.00K |
| 2026-08-24 | $1.37 | +4.58% | $1.33 | $1.39 | $1.32 | 36.60K |
| 2026-08-21 | $1.31 | +3.97% | $1.31 | $1.33 | $1.27 | 26.60K |
| 2026-08-20 | $1.26 | -12.50% | $1.36 | $1.38 | $1.20 | 136.50K |
| 2026-08-19 | $1.44 | -0.69% | $1.50 | $1.50 | $1.32 | 18.70K |
| 2026-08-18 | $1.45 | -2.03% | $1.48 | $1.49 | $1.41 | 38.50K |
| 2026-08-17 | $1.48 | +10.45% | $1.34 | $1.49 | $1.29 | 87.60K |
| 2026-08-14 | $1.34 | -1.47% | $1.37 | $1.37 | $1.25 | 32.20K |
| 2026-08-13 | $1.36 | -8.72% | $1.38 | $1.44 | $1.25 | 692.00K |
| 2026-08-12 | $1.49 | +4.93% | $1.61 | $1.61 | $1.44 | 39.10K |
| 2026-08-11 | $1.42 | +0.71% | $1.43 | $1.49 | $1.41 | 20.70K |
| 2026-08-10 | $1.41 | -6.62% | $1.54 | $1.58 | $1.41 | 42.80K |
| 2026-08-07 | $1.51 | +12.69% | $1.45 | $1.72 | $1.44 | 181.90K |
| 2026-08-06 | $1.34 | -4.29% | $1.40 | $1.44 | $1.34 | 22.40K |
| 2026-08-05 | $1.40 | -1.41% | $1.42 | $1.48 | $1.36 | 35.90K |
| 2026-08-04 | $1.42 | -7.19% | $1.55 | $1.55 | $1.39 | 57.90K |
| 2026-08-03 | $1.53 | +13.33% | $1.39 | $1.62 | $1.37 | 61.70K |
| 2026-07-31 | $1.35 | -3.57% | $1.40 | $1.40 | $1.35 | 60.60K |
| 2026-07-30 | $1.40 | +6.06% | $1.32 | $1.40 | $1.30 | 37.30K |
| 2026-07-29 | $1.32 | +7.32% | $1.23 | $1.33 | $1.20 | 45.10K |
| 2026-07-28 | $1.23 | -1.60% | $1.27 | $1.28 | $1.16 | 54.90K |
| 2026-07-27 | $1.25 | +25.13% | $1.09 | $1.45 | $1.06 | 813.50K |
| 2026-07-24 | $1.00 | -18.78% | $1.20 | $1.21 | $0.91 | 743.80K |
| 2026-07-23 | $1.23 | -10.22% | $1.37 | $1.48 | $1.19 | 43.40K |
| 2026-07-22 | $1.37 | -0.72% | $1.44 | $1.44 | $1.37 | 5.70K |
| 2026-07-21 | $1.38 | +0.73% | $1.41 | $1.42 | $1.36 | 12.00K |
| 2026-07-20 | $1.37 | -1.08% | $1.39 | $1.41 | $1.37 | 6.50K |
| 2026-07-17 | $1.38 | -0.36% | $1.37 | $1.50 | $1.37 | 7.20K |
| 2026-07-16 | $1.39 | -0.71% | $1.40 | $1.44 | $1.37 | 13.10K |
| 2026-07-15 | $1.40 | +2.19% | $1.46 | $1.49 | $1.38 | 24.60K |
| 2026-07-14 | $1.37 | -2.84% | $1.42 | $1.53 | $1.37 | 19.10K |
| 2026-07-13 | $1.41 | -3.42% | $1.46 | $1.51 | $1.41 | 22.50K |
| 2026-07-10 | $1.46 | -0.27% | $1.46 | $1.52 | $1.46 | 13.20K |
| 2026-07-09 | $1.46 | -2.40% | $1.48 | $1.50 | $1.46 | 11.40K |
| 2026-07-08 | $1.50 | -0.66% | $1.52 | $1.64 | $1.50 | 19.90K |
| 2026-07-07 | $1.51 | -11.70% | $1.61 | $1.77 | $1.50 | 68.20K |
| 2026-07-06 | $1.71 | +7.55% | $1.64 | $1.74 | $1.57 | 26.60K |
| 2026-07-02 | $1.59 | -1.24% | $1.75 | $1.75 | $1.57 | 43.60K |
| 2026-07-01 | $1.61 | +6.62% | $1.52 | $1.71 | $1.50 | 25.70K |
| 2026-06-30 | $1.51 | +2.72% | $1.47 | $1.52 | $1.46 | 13.30K |
| 2026-06-29 | $1.47 | -1.34% | $1.49 | $1.51 | $1.46 | 15.80K |
| 2026-06-26 | $1.49 | +2.05% | $1.46 | $1.58 | $1.46 | 5.80K |
| 2026-06-25 | $1.46 | -3.95% | $1.52 | $1.59 | $1.46 | 8.80K |
| 2026-06-24 | $1.52 | -0.65% | $1.52 | $1.58 | $1.51 | 11.80K |
| 2026-06-23 | $1.53 | -1.29% | $1.52 | $1.61 | $1.52 | 11.10K |
| 2026-06-22 | $1.55 | -3.73% | $1.64 | $1.69 | $1.55 | 14.00K |
| 2026-06-18 | $1.61 | +0.62% | $1.61 | $1.72 | $1.50 | 111.90K |
| 2026-06-17 | $1.60 | -6.98% | $1.71 | $1.97 | $1.58 | 108.70K |
| 2026-06-16 | $1.72 | +9.90% | $1.68 | $1.75 | $1.60 | 109.10K |
| 2026-06-15 | $1.57 | +11.79% | $1.47 | $1.62 | $1.47 | 44.40K |
| 2026-06-12 | $1.40 | -1.41% | $1.43 | $1.49 | $1.40 | 27.10K |
| 2026-06-11 | $1.42 | +0.71% | $1.44 | $1.50 | $1.38 | 41.90K |
| 2026-06-10 | $1.41 | -11.32% | $1.52 | $1.54 | $1.40 | 65.90K |
| 2026-06-09 | $1.59 | -2.15% | $1.63 | $1.67 | $1.51 | 82.10K |
| 2026-06-08 | $1.63 | -1.52% | $1.65 | $1.67 | $1.63 | 31.10K |
| 2026-06-05 | $1.65 | -7.82% | $1.76 | $1.77 | $1.58 | 52.40K |
| 2026-06-04 | $1.79 | +4.68% | $1.69 | $1.98 | $1.69 | 21.80K |
| 2026-06-03 | $1.71 | -3.39% | $1.79 | $1.85 | $1.64 | 83.80K |
| 2026-06-02 | $1.77 | -7.81% | $1.92 | $1.92 | $1.75 | 39.40K |
| 2026-06-01 | $1.92 | -4.48% | $1.97 | $1.97 | $1.85 | 59.90K |
| 2026-05-29 | $2.01 | -1.47% | $2.05 | $2.05 | $2.00 | 23.60K |
| 2026-05-28 | $2.04 | -2.39% | $2.08 | $2.08 | $2.04 | 15.30K |
| 2026-05-27 | $2.09 | -3.24% | $2.08 | $2.16 | $2.03 | 30.60K |
| 2026-05-26 | $2.16 | -2.26% | $2.20 | $2.28 | $2.04 | 30.90K |