Skip to main content
Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
5.15
-2.17 (-29.64%)
At close: Feb 21, 2025, 4:00 PM
5.20
+0.05 (0.97%)
After-hours: Feb 21, 2025, 7:59 PM EST

Reborn Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20251.341.451.291.371.377.87%46,623
Jan 14, 20251.451.491.201.271.27-12.11%100,948
Jan 13, 20251.531.531.421.451.45-3.67%26,769
Jan 10, 20251.651.741.491.501.50-4.46%80,411
Jan 8, 20251.691.751.531.571.57-8.72%46,365
Jan 7, 20251.831.831.661.721.72-3.37%28,128
Jan 6, 20251.871.871.661.781.781.71%56,670
Jan 3, 20251.581.791.581.751.752.94%73,014
Jan 2, 20251.711.791.681.701.702.41%209,124
Dec 31, 20241.691.851.621.661.660.61%54,194
Dec 30, 20241.901.901.561.651.65-8.33%53,589
Dec 27, 20241.521.891.521.801.8015.38%103,521
Dec 26, 20241.571.661.501.561.56-6.59%92,649
Dec 24, 20241.381.971.381.671.6719.29%424,559
Dec 23, 20241.381.401.321.401.406.06%23,250
Dec 20, 20241.401.461.291.321.32-5.71%99,723
Dec 19, 20241.351.441.251.401.4011.11%145,018
Dec 18, 20241.171.321.161.261.266.78%83,103
Dec 17, 20241.171.231.141.181.186.31%23,509
Dec 16, 20241.211.211.061.111.11-11.20%95,429
Dec 13, 20241.251.361.201.251.25-0.79%39,349
Dec 12, 20241.321.331.251.261.26-6.67%45,823
Dec 11, 20241.361.411.281.351.35-0.74%107,046
Dec 10, 20241.141.481.121.361.3617.24%444,899
Dec 9, 20241.171.171.131.161.162.65%33,150
Dec 6, 20241.121.151.081.131.130.89%51,492
Dec 5, 20241.131.171.051.121.12-0.88%83,792
Dec 4, 20241.171.191.131.131.13-3.42%59,765
Dec 3, 20241.171.181.141.171.170.86%69,225
Dec 2, 20241.131.181.131.161.165.26%51,844
Nov 29, 20241.151.151.091.101.10-0.72%75,883
Nov 27, 20241.231.231.101.111.11-9.76%58,572
Nov 26, 20241.331.331.151.231.23-0.81%56,738
Nov 25, 20241.391.391.241.241.24-12.68%134,267
Nov 22, 20241.421.521.361.421.422.16%135,539
Nov 21, 20241.171.501.171.391.3918.80%242,716
Nov 20, 20241.151.251.111.171.179.35%105,375
Nov 19, 20241.071.141.071.071.07-30,848
Nov 18, 20241.091.131.041.071.07-3.60%99,646
Nov 15, 20241.111.121.031.111.11-1.77%84,459
Nov 14, 20241.261.321.081.131.13-2.59%137,255
Nov 13, 20241.431.441.091.161.16-18.88%240,987
Nov 12, 20241.541.551.251.431.43-3.38%163,902
Nov 11, 20241.531.571.411.481.48-3.27%59,281
Nov 8, 20241.751.751.391.531.53-16.39%227,512
Nov 7, 20242.032.151.661.831.831.84%1,103,465
Nov 6, 20241.832.021.731.801.804.48%476,907
Nov 5, 20241.681.811.661.721.724.24%71,406
Nov 4, 20241.761.761.611.651.65-5.17%37,509
Nov 1, 20241.801.841.731.741.74-2.25%26,966
Oct 31, 20242.002.001.731.781.78-11.00%28,984
Oct 30, 20242.052.221.912.002.00-4.76%21,089
Oct 29, 20242.102.292.062.102.101.45%13,836
Oct 28, 20241.892.091.892.072.078.95%11,789
Oct 25, 20242.072.071.901.901.90-9.52%14,688
Oct 24, 20242.192.191.942.102.101.94%40,984
Oct 23, 20242.272.342.062.062.06-8.85%22,280
Oct 22, 20242.442.442.222.262.26-7.38%24,401
Oct 21, 20242.502.502.342.442.44-2.01%14,047
Oct 18, 20242.522.692.482.492.49-1.97%24,264
Oct 17, 20242.482.872.452.542.542.01%49,931
Oct 16, 20242.552.552.422.492.49-2.35%15,015
Oct 15, 20242.572.602.272.552.55-0.78%46,547
Oct 14, 20242.602.612.412.572.571.58%5,047
Oct 11, 20242.522.732.272.532.533.69%33,433
Oct 10, 20242.612.762.292.442.44-7.22%55,004
Oct 9, 20242.662.722.632.632.63-3.31%11,211
Oct 8, 20242.692.952.672.722.72-2.16%7,816
Oct 7, 20242.732.812.602.782.78-2.11%10,713
Oct 4, 20242.883.062.802.842.84-2.07%10,964
Oct 3, 20242.893.002.892.902.90-3.01%13,221
Oct 2, 20242.942.992.782.992.991.70%7,541
Oct 1, 20242.953.042.942.942.94-1.34%12,972
Sep 30, 20242.973.022.922.982.98-1.65%13,289
Sep 27, 20243.173.193.003.033.030.33%42,148