Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
2.600
-0.030 (-1.14%)
At close: Jun 2, 2025, 4:00 PM
2.540
-0.060 (-2.30%)
After-hours: Jun 2, 2025, 6:52 PM EDT
Reborn Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 2.65 | 2.66 | 2.56 | 2.55 | - | -3.04% | 17,496 |
| May 30, 2025 | 2.67 | 2.68 | 2.56 | 2.63 | 2.63 | -1.87% | 29,360 |
| May 29, 2025 | 2.80 | 2.86 | 2.66 | 2.68 | 2.68 | -1.47% | 35,616 |
| May 28, 2025 | 2.72 | 2.75 | 2.65 | 2.72 | 2.72 | -2.86% | 20,657 |
| May 27, 2025 | 2.75 | 2.86 | 2.63 | 2.80 | 2.80 | 2.56% | 42,419 |
| May 23, 2025 | 2.80 | 2.83 | 2.63 | 2.73 | 2.73 | -4.88% | 50,650 |
| May 22, 2025 | 2.71 | 2.99 | 2.60 | 2.87 | 2.87 | 5.90% | 53,181 |
| May 21, 2025 | 2.73 | 2.82 | 2.60 | 2.71 | 2.71 | -2.17% | 39,326 |
| May 20, 2025 | 2.79 | 2.90 | 2.70 | 2.77 | 2.77 | -1.42% | 39,447 |
| May 19, 2025 | 2.72 | 2.90 | 2.71 | 2.81 | 2.81 | 1.44% | 60,425 |
| May 16, 2025 | 2.75 | 2.93 | 2.75 | 2.77 | 2.77 | -3.82% | 63,234 |
| May 15, 2025 | 3.05 | 3.05 | 2.80 | 2.88 | 2.88 | -4.00% | 59,634 |
| May 14, 2025 | 3.00 | 3.45 | 2.95 | 3.00 | 3.00 | 3.09% | 201,274 |
| May 13, 2025 | 2.65 | 3.07 | 2.58 | 2.91 | 2.91 | 11.92% | 164,614 |
| May 12, 2025 | 2.57 | 2.71 | 2.50 | 2.60 | 2.60 | 5.26% | 56,595 |
| May 9, 2025 | 2.61 | 2.66 | 2.46 | 2.47 | 2.47 | -7.84% | 79,272 |
| May 8, 2025 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | 7.20% | 30,398 |
| May 7, 2025 | 2.45 | 2.59 | 2.41 | 2.50 | 2.50 | 1.21% | 56,064 |
| May 6, 2025 | 2.62 | 2.67 | 2.43 | 2.47 | 2.47 | -7.14% | 76,254 |
| May 5, 2025 | 2.67 | 2.79 | 2.60 | 2.66 | 2.66 | -1.12% | 36,119 |
| May 2, 2025 | 2.60 | 2.80 | 2.52 | 2.69 | 2.69 | 8.25% | 52,896 |
| May 1, 2025 | 2.67 | 2.70 | 2.48 | 2.49 | 2.49 | -4.79% | 39,080 |
| Apr 30, 2025 | 2.60 | 2.67 | 2.52 | 2.61 | 2.61 | -2.61% | 68,238 |
| Apr 29, 2025 | 2.64 | 2.73 | 2.61 | 2.68 | 2.68 | 0.37% | 24,700 |
| Apr 28, 2025 | 2.74 | 2.75 | 2.63 | 2.67 | 2.67 | -0.37% | 41,439 |
| Apr 25, 2025 | 2.66 | 2.70 | 2.52 | 2.68 | 2.68 | -1.11% | 72,787 |
| Apr 24, 2025 | 2.85 | 2.90 | 2.54 | 2.71 | 2.71 | -7.19% | 133,304 |
| Apr 23, 2025 | 2.91 | 3.04 | 2.58 | 2.92 | 2.92 | -2.01% | 367,406 |
| Apr 22, 2025 | 3.18 | 3.18 | 2.95 | 2.98 | 2.98 | -1.97% | 66,614 |
| Apr 21, 2025 | 3.25 | 3.35 | 2.89 | 3.04 | 3.04 | -6.75% | 89,482 |
| Apr 17, 2025 | 3.38 | 3.50 | 3.25 | 3.26 | 3.26 | -1.21% | 279,112 |
| Apr 16, 2025 | 3.42 | 3.43 | 3.13 | 3.30 | 3.30 | -4.90% | 35,314 |
| Apr 15, 2025 | 3.67 | 3.67 | 3.24 | 3.47 | 3.47 | -5.45% | 42,205 |
| Apr 14, 2025 | 3.58 | 3.75 | 3.58 | 3.67 | 3.67 | 4.26% | 91,810 |
| Apr 11, 2025 | 3.31 | 3.60 | 3.26 | 3.52 | 3.52 | 4.45% | 91,025 |
| Apr 10, 2025 | 3.44 | 3.45 | 3.11 | 3.37 | 3.37 | -1.75% | 42,640 |
| Apr 9, 2025 | 3.20 | 3.57 | 3.05 | 3.43 | 3.43 | 6.19% | 123,753 |
| Apr 8, 2025 | 3.29 | 3.65 | 3.09 | 3.23 | 3.23 | 2.54% | 129,360 |
| Apr 7, 2025 | 3.08 | 3.31 | 3.00 | 3.15 | 3.15 | -3.96% | 80,604 |
| Apr 4, 2025 | 3.50 | 3.56 | 2.97 | 3.28 | 3.28 | -7.74% | 123,695 |
| Apr 3, 2025 | 3.65 | 3.68 | 3.50 | 3.56 | 3.56 | -7.18% | 55,048 |
| Apr 2, 2025 | 3.81 | 4.00 | 3.79 | 3.83 | 3.83 | -1.29% | 44,465 |
| Apr 1, 2025 | 3.68 | 3.93 | 3.64 | 3.88 | 3.88 | 5.15% | 70,738 |
| Mar 31, 2025 | 3.64 | 3.75 | 3.60 | 3.69 | 3.69 | -1.60% | 39,281 |
| Mar 28, 2025 | 3.98 | 4.14 | 3.54 | 3.75 | 3.75 | -6.48% | 157,982 |
| Mar 27, 2025 | 3.92 | 4.18 | 3.87 | 4.01 | 4.01 | 0.25% | 78,045 |
| Mar 26, 2025 | 3.98 | 4.18 | 3.83 | 4.00 | 4.00 | -0.25% | 103,554 |
| Mar 25, 2025 | 4.05 | 4.29 | 4.01 | 4.01 | 4.01 | -0.99% | 142,030 |
| Mar 24, 2025 | 4.38 | 4.53 | 4.00 | 4.05 | 4.05 | -6.68% | 143,700 |
| Mar 21, 2025 | 4.74 | 4.74 | 4.31 | 4.34 | 4.34 | -8.44% | 116,304 |