Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.790
-0.070 (-3.76%)
At close: Feb 27, 2026, 4:00 PM EST
1.900
+0.110 (6.15%)
After-hours: Feb 27, 2026, 6:51 PM EST
Reborn Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.80 | 1.87 | 1.72 | 1.79 | 1.79 | -3.76% | 36,502 |
| Feb 26, 2026 | 1.75 | 1.98 | 1.75 | 1.86 | 1.86 | 5.68% | 128,022 |
| Feb 25, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 12,995 |
| Feb 24, 2026 | 1.74 | 1.86 | 1.65 | 1.79 | 1.79 | 6.55% | 57,921 |
| Feb 23, 2026 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 6,878 |
| Feb 20, 2026 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | 1.80% | 19,732 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.05% | 10,082 |
| Feb 18, 2026 | 1.67 | 1.71 | 1.60 | 1.71 | 1.71 | 5.25% | 26,172 |
| Feb 17, 2026 | 1.69 | 1.71 | 1.62 | 1.62 | 1.62 | -2.99% | 9,675 |
| Feb 13, 2026 | 1.67 | 1.77 | 1.64 | 1.67 | 1.67 | 1.21% | 35,688 |
| Feb 12, 2026 | 1.89 | 1.99 | 1.63 | 1.65 | 1.65 | -4.62% | 142,369 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 10,921 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -3.39% | 10,088 |
| Feb 9, 2026 | 1.75 | 1.80 | 1.65 | 1.77 | 1.77 | 2.31% | 31,005 |
| Feb 6, 2026 | 1.60 | 1.78 | 1.60 | 1.73 | 1.73 | 8.81% | 24,338 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 25,955 |
| Feb 4, 2026 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -2.37% | 20,848 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.65 | 1.69 | 1.69 | -3.98% | 34,122 |
| Feb 2, 2026 | 1.87 | 1.88 | 1.76 | 1.76 | 1.76 | -6.88% | 47,375 |
| Jan 30, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -1.05% | 11,800 |
| Jan 29, 2026 | 1.90 | 1.95 | 1.81 | 1.91 | 1.91 | 0.53% | 24,471 |
| Jan 28, 2026 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | -1.55% | 24,687 |
| Jan 27, 2026 | 2.00 | 2.13 | 1.87 | 1.93 | 1.93 | -2.03% | 190,691 |
| Jan 26, 2026 | 1.83 | 2.05 | 1.82 | 1.97 | 1.97 | 7.65% | 209,012 |
| Jan 23, 2026 | 1.84 | 1.93 | 1.82 | 1.83 | 1.83 | -0.54% | 18,706 |
| Jan 22, 2026 | 1.83 | 1.88 | 1.78 | 1.84 | 1.84 | 1.10% | 35,945 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.75 | 1.82 | 1.82 | -2.67% | 69,639 |
| Jan 20, 2026 | 1.80 | 1.91 | 1.78 | 1.87 | 1.87 | 2.75% | 56,354 |
| Jan 16, 2026 | 1.91 | 1.96 | 1.81 | 1.82 | 1.82 | -3.19% | 40,126 |
| Jan 15, 2026 | 1.79 | 1.97 | 1.71 | 1.88 | 1.88 | 5.62% | 208,502 |
| Jan 14, 2026 | 1.66 | 1.79 | 1.56 | 1.78 | 1.78 | 11.95% | 230,451 |
| Jan 13, 2026 | 1.63 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 37,262 |
| Jan 12, 2026 | 1.61 | 1.62 | 1.54 | 1.60 | 1.60 | 0.63% | 21,596 |
| Jan 9, 2026 | 1.57 | 1.61 | 1.50 | 1.59 | 1.59 | -1.24% | 37,718 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.57 | 1.61 | 1.61 | -4.73% | 209,490 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.65 | 1.69 | 1.69 | -5.59% | 152,589 |
| Jan 6, 2026 | 1.75 | 1.79 | 1.60 | 1.79 | 1.79 | -0.56% | 1,164,162 |
| Jan 5, 2026 | 1.61 | 1.82 | 1.58 | 1.80 | 1.80 | 14.29% | 142,796 |
| Jan 2, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 5.70% | 23,487 |
| Dec 31, 2025 | 1.46 | 1.59 | 1.44 | 1.49 | 1.49 | 2.97% | 93,944 |
| Dec 30, 2025 | 1.43 | 1.48 | 1.38 | 1.45 | 1.45 | 0.49% | 51,020 |
| Dec 29, 2025 | 1.43 | 1.55 | 1.41 | 1.44 | 1.44 | -2.04% | 36,948 |
| Dec 26, 2025 | 1.48 | 1.53 | 1.42 | 1.47 | 1.47 | 1.38% | 41,665 |
| Dec 24, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 14,264 |
| Dec 23, 2025 | 1.42 | 1.56 | 1.40 | 1.47 | 1.47 | 4.26% | 37,514 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.37 | 1.41 | 1.41 | -3.42% | 42,178 |
| Dec 19, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -0.68% | 37,112 |
| Dec 18, 2025 | 1.45 | 1.54 | 1.40 | 1.47 | 1.47 | -1.34% | 20,227 |
| Dec 17, 2025 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.67% | 17,875 |
| Dec 16, 2025 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -6.83% | 37,337 |