Reborn Coffee, Inc. REBN
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$1,73+0,13 (+%8,12)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |