Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
3.750
-0.260 (-6.48%)
At close: Mar 28, 2025, 4:00 PM
3.849
+0.099 (2.64%)
After-hours: Mar 28, 2025, 7:44 PM EDT

Reborn Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20253.984.143.543.753.75-6.48%157,338
Mar 27, 20253.924.183.874.014.010.25%78,045
Mar 26, 20253.984.183.834.004.00-0.25%103,554
Mar 25, 20254.054.294.014.014.01-0.99%142,030
Mar 24, 20254.384.534.004.054.05-6.68%143,700
Mar 21, 20254.744.744.314.344.34-8.44%116,304
Mar 20, 20254.744.984.664.744.742.16%117,692
Mar 19, 20254.894.944.644.644.64-4.33%101,571
Mar 18, 20254.775.054.604.854.851.68%158,392
Mar 17, 20254.144.804.114.774.7713.84%133,061
Mar 14, 20253.854.293.834.194.196.62%173,907
Mar 13, 20253.873.983.703.933.93-0.51%134,836
Mar 12, 20253.954.103.823.953.95-103,531
Mar 11, 20254.054.193.783.953.95-0.25%97,716
Mar 10, 20254.444.483.913.963.96-13.54%267,403
Mar 7, 20254.524.794.404.584.58-0.65%113,115
Mar 6, 20254.604.694.514.614.61-1.71%80,059
Mar 5, 20254.654.854.444.694.691.52%186,676
Mar 4, 20254.504.674.214.624.626.94%296,228
Mar 3, 20254.614.734.294.324.32-5.26%270,520
Feb 28, 20254.654.764.434.564.56-4.40%225,103
Feb 27, 20254.915.244.734.774.77-1.45%406,125
Feb 26, 20255.035.304.784.844.84-3.01%415,481
Feb 25, 20254.305.254.304.994.9911.14%804,692
Feb 24, 20255.125.423.894.494.49-12.82%1,090,274
Feb 21, 20256.546.995.005.155.15-29.64%2,116,419
Feb 20, 20256.258.306.207.327.3230.95%8,072,595
Feb 19, 20255.506.305.115.595.596.88%1,681,689
Feb 18, 20254.205.874.115.235.2330.42%2,974,182
Feb 14, 20254.034.203.954.014.01-2.91%190,484
Feb 13, 20253.814.193.804.134.1311.02%604,401
Feb 12, 20253.964.233.643.723.72-10.36%547,039
Feb 11, 20254.124.263.814.154.15-4.60%424,564
Feb 10, 20255.145.153.804.354.35-13.86%1,332,185
Feb 7, 20254.725.444.725.055.051.00%3,367,265
Feb 6, 20255.106.414.325.005.00-4.03%3,762,946
Feb 5, 20255.005.464.665.215.2116.55%6,214,864
Feb 4, 20255.325.354.154.474.47-12.18%3,587,119
Feb 3, 20255.006.754.705.095.0954.24%66,983,492
Jan 31, 20252.415.402.303.303.3062.56%55,376,482
Jan 30, 20252.142.331.702.032.03-11.35%521,638
Jan 29, 20251.692.761.692.292.2934.71%3,325,433
Jan 28, 20251.421.801.421.701.7018.06%135,202
Jan 27, 20251.701.701.391.441.44-4.64%32,378
Jan 24, 20251.601.611.451.511.51-3.82%54,897
Jan 23, 20251.631.801.551.571.573.97%217,834
Jan 22, 20251.471.591.471.511.513.42%25,114
Jan 21, 20251.461.551.361.461.46-22,173
Jan 17, 20251.371.461.361.461.468.96%28,168
Jan 16, 20251.431.451.331.341.34-2.19%40,631