Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.170
+0.070 (6.36%)
Nov 20, 2024, 4:00 PM EST - Market closed
Reborn Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.15 | 1.25 | 1.11 | 1.17 | 1.17 | 9.35% | 105,375 |
| Nov 19, 2024 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | - | 30,848 |
| Nov 18, 2024 | 1.09 | 1.13 | 1.04 | 1.07 | 1.07 | -3.60% | 99,646 |
| Nov 15, 2024 | 1.11 | 1.12 | 1.03 | 1.11 | 1.11 | -1.77% | 84,459 |
| Nov 14, 2024 | 1.26 | 1.32 | 1.08 | 1.13 | 1.13 | -2.59% | 137,255 |
| Nov 13, 2024 | 1.43 | 1.44 | 1.09 | 1.16 | 1.16 | -18.88% | 240,987 |
| Nov 12, 2024 | 1.54 | 1.55 | 1.25 | 1.43 | 1.43 | -3.38% | 163,902 |
| Nov 11, 2024 | 1.53 | 1.57 | 1.41 | 1.48 | 1.48 | -3.27% | 59,281 |
| Nov 8, 2024 | 1.75 | 1.75 | 1.39 | 1.53 | 1.53 | -16.39% | 227,512 |
| Nov 7, 2024 | 2.03 | 2.15 | 1.66 | 1.83 | 1.83 | 1.84% | 1,103,465 |
| Nov 6, 2024 | 1.83 | 2.02 | 1.73 | 1.80 | 1.80 | 4.48% | 476,907 |
| Nov 5, 2024 | 1.68 | 1.81 | 1.66 | 1.72 | 1.72 | 4.24% | 71,406 |
| Nov 4, 2024 | 1.76 | 1.76 | 1.61 | 1.65 | 1.65 | -5.17% | 37,509 |
| Nov 1, 2024 | 1.80 | 1.84 | 1.73 | 1.74 | 1.74 | -2.25% | 26,966 |
| Oct 31, 2024 | 2.00 | 2.00 | 1.73 | 1.78 | 1.78 | -11.00% | 28,984 |
| Oct 30, 2024 | 2.05 | 2.22 | 1.91 | 2.00 | 2.00 | -4.76% | 21,089 |
| Oct 29, 2024 | 2.10 | 2.29 | 2.06 | 2.10 | 2.10 | 1.45% | 13,836 |
| Oct 28, 2024 | 1.89 | 2.09 | 1.89 | 2.07 | 2.07 | 8.95% | 11,789 |
| Oct 25, 2024 | 2.07 | 2.07 | 1.90 | 1.90 | 1.90 | -9.52% | 14,688 |
| Oct 24, 2024 | 2.19 | 2.19 | 1.94 | 2.10 | 2.10 | 1.94% | 40,984 |
| Oct 23, 2024 | 2.27 | 2.34 | 2.06 | 2.06 | 2.06 | -8.85% | 22,280 |
| Oct 22, 2024 | 2.44 | 2.44 | 2.22 | 2.26 | 2.26 | -7.38% | 24,401 |
| Oct 21, 2024 | 2.50 | 2.50 | 2.34 | 2.44 | 2.44 | -2.01% | 14,047 |
| Oct 18, 2024 | 2.52 | 2.69 | 2.48 | 2.49 | 2.49 | -1.97% | 24,264 |
| Oct 17, 2024 | 2.48 | 2.87 | 2.45 | 2.54 | 2.54 | 2.01% | 49,931 |
| Oct 16, 2024 | 2.55 | 2.55 | 2.42 | 2.49 | 2.49 | -2.35% | 15,015 |
| Oct 15, 2024 | 2.57 | 2.60 | 2.27 | 2.55 | 2.55 | -0.78% | 46,547 |
| Oct 14, 2024 | 2.60 | 2.61 | 2.41 | 2.57 | 2.57 | 1.58% | 5,047 |
| Oct 11, 2024 | 2.52 | 2.73 | 2.27 | 2.53 | 2.53 | 3.69% | 33,433 |
| Oct 10, 2024 | 2.61 | 2.76 | 2.29 | 2.44 | 2.44 | -7.22% | 55,004 |
| Oct 9, 2024 | 2.66 | 2.72 | 2.63 | 2.63 | 2.63 | -3.31% | 11,211 |
| Oct 8, 2024 | 2.69 | 2.95 | 2.67 | 2.72 | 2.72 | -2.16% | 7,816 |
| Oct 7, 2024 | 2.73 | 2.81 | 2.60 | 2.78 | 2.78 | -2.11% | 10,713 |
| Oct 4, 2024 | 2.88 | 3.06 | 2.80 | 2.84 | 2.84 | -2.07% | 10,964 |
| Oct 3, 2024 | 2.89 | 3.00 | 2.89 | 2.90 | 2.90 | -3.01% | 13,221 |
| Oct 2, 2024 | 2.94 | 2.99 | 2.78 | 2.99 | 2.99 | 1.70% | 7,541 |
| Oct 1, 2024 | 2.95 | 3.04 | 2.94 | 2.94 | 2.94 | -1.34% | 12,972 |
| Sep 30, 2024 | 2.97 | 3.02 | 2.92 | 2.98 | 2.98 | -1.65% | 13,289 |
| Sep 27, 2024 | 3.17 | 3.19 | 3.00 | 3.03 | 3.03 | 0.33% | 42,148 |
| Sep 26, 2024 | 3.02 | 3.23 | 3.02 | 3.02 | 3.02 | - | 41,985 |
| Sep 25, 2024 | 3.03 | 3.12 | 3.00 | 3.02 | 3.02 | 1.00% | 53,730 |
| Sep 24, 2024 | 3.00 | 3.12 | 2.99 | 2.99 | 2.99 | 0.91% | 28,458 |
| Sep 23, 2024 | 3.09 | 3.12 | 2.96 | 2.96 | 2.96 | -2.21% | 19,294 |
| Sep 20, 2024 | 3.05 | 3.17 | 3.00 | 3.03 | 3.03 | -0.66% | 42,884 |
| Sep 19, 2024 | 3.27 | 3.41 | 3.05 | 3.05 | 3.05 | -1.29% | 44,114 |
| Sep 18, 2024 | 3.34 | 3.52 | 3.08 | 3.09 | 3.09 | -12.22% | 12,662 |
| Sep 17, 2024 | 3.45 | 3.54 | 3.31 | 3.52 | 3.52 | 5.71% | 13,347 |
| Sep 16, 2024 | 3.48 | 3.58 | 3.27 | 3.33 | 3.33 | -4.86% | 14,376 |
| Sep 13, 2024 | 3.28 | 3.59 | 3.28 | 3.50 | 3.50 | 6.06% | 17,531 |
| Sep 12, 2024 | 3.23 | 3.45 | 3.18 | 3.30 | 3.30 | 2.48% | 62,457 |
| Sep 11, 2024 | 3.11 | 3.45 | 3.05 | 3.22 | 3.22 | -1.83% | 17,113 |
| Sep 10, 2024 | 3.36 | 3.40 | 3.26 | 3.28 | 3.28 | -3.53% | 7,647 |
| Sep 9, 2024 | 3.25 | 3.47 | 3.21 | 3.40 | 3.40 | 4.62% | 33,549 |
| Sep 6, 2024 | 3.05 | 3.25 | 3.03 | 3.25 | 3.25 | 3.17% | 13,476 |
| Sep 5, 2024 | 3.10 | 3.28 | 3.03 | 3.15 | 3.15 | 1.61% | 13,165 |
| Sep 4, 2024 | 3.36 | 3.37 | 3.03 | 3.10 | 3.10 | -7.74% | 36,068 |
| Sep 3, 2024 | 3.38 | 3.44 | 3.28 | 3.36 | 3.36 | -1.47% | 8,560 |
| Aug 30, 2024 | 3.42 | 3.49 | 3.35 | 3.41 | 3.41 | 0.59% | 7,578 |
| Aug 29, 2024 | 3.53 | 3.54 | 3.26 | 3.39 | 3.39 | -3.97% | 15,520 |
| Aug 28, 2024 | 3.40 | 3.75 | 3.34 | 3.53 | 3.53 | 3.82% | 44,552 |
| Aug 27, 2024 | 3.63 | 3.63 | 3.40 | 3.40 | 3.40 | -7.86% | 22,078 |
| Aug 26, 2024 | 3.92 | 3.93 | 3.60 | 3.69 | 3.69 | -4.65% | 25,319 |
| Aug 23, 2024 | 3.95 | 4.12 | 3.82 | 3.87 | 3.87 | -1.28% | 38,190 |
| Aug 22, 2024 | 3.75 | 4.04 | 3.75 | 3.92 | 3.92 | 4.53% | 113,269 |
| Aug 21, 2024 | 3.86 | 3.97 | 3.69 | 3.75 | 3.75 | -3.10% | 69,875 |
| Aug 20, 2024 | 3.97 | 4.07 | 3.67 | 3.87 | 3.87 | -1.78% | 85,598 |
| Aug 19, 2024 | 3.60 | 4.24 | 3.57 | 3.94 | 3.94 | 8.84% | 151,726 |
| Aug 16, 2024 | 3.68 | 4.00 | 3.45 | 3.62 | 3.62 | -3.47% | 145,169 |
| Aug 15, 2024 | 3.56 | 3.96 | 3.32 | 3.75 | 3.75 | -1.06% | 425,034 |
| Aug 14, 2024 | 3.36 | 5.47 | 3.10 | 3.79 | 3.79 | 35.36% | 6,267,179 |
| Aug 13, 2024 | 3.11 | 3.11 | 2.55 | 2.80 | 2.80 | -6.67% | 39,682 |
| Aug 12, 2024 | 3.10 | 3.14 | 2.92 | 3.00 | 3.00 | -2.60% | 22,383 |
| Aug 9, 2024 | 3.21 | 3.30 | 3.02 | 3.08 | 3.08 | -3.45% | 13,157 |
| Aug 8, 2024 | 3.29 | 3.54 | 3.10 | 3.19 | 3.19 | -1.85% | 26,497 |
| Aug 7, 2024 | 3.31 | 3.57 | 3.13 | 3.25 | 3.25 | 2.20% | 39,059 |
| Aug 6, 2024 | 2.82 | 3.59 | 2.82 | 3.18 | 3.18 | 9.66% | 96,931 |
| Aug 5, 2024 | 3.16 | 3.16 | 2.78 | 2.90 | 2.90 | -13.69% | 86,742 |
| Aug 2, 2024 | 4.02 | 4.02 | 3.30 | 3.36 | 3.36 | -21.50% | 112,138 |
| Aug 1, 2024 | 4.42 | 4.61 | 4.13 | 4.28 | 4.28 | -1.83% | 10,366 |
| Jul 31, 2024 | 4.36 | 4.53 | 4.10 | 4.36 | 4.36 | 1.87% | 15,975 |
| Jul 30, 2024 | 4.63 | 4.91 | 4.21 | 4.28 | 4.28 | -4.46% | 29,568 |
| Jul 29, 2024 | 4.91 | 4.91 | 4.31 | 4.48 | 4.48 | -10.58% | 26,442 |
| Jul 26, 2024 | 4.93 | 5.17 | 4.75 | 5.01 | 5.01 | 2.04% | 10,170 |
| Jul 25, 2024 | 5.08 | 5.16 | 4.70 | 4.91 | 4.91 | -5.76% | 35,799 |
| Jul 24, 2024 | 5.42 | 5.87 | 4.58 | 5.21 | 5.21 | -5.27% | 74,953 |
| Jul 23, 2024 | 5.42 | 5.89 | 5.42 | 5.50 | 5.50 | -2.57% | 19,120 |
| Jul 22, 2024 | 5.82 | 5.82 | 5.60 | 5.65 | 5.65 | -0.62% | 12,286 |
| Jul 19, 2024 | 5.56 | 5.86 | 5.56 | 5.68 | 5.68 | -0.35% | 31,578 |
| Jul 18, 2024 | 5.35 | 5.81 | 5.35 | 5.70 | 5.70 | 8.37% | 43,262 |
| Jul 17, 2024 | 5.65 | 5.67 | 5.06 | 5.26 | 5.26 | -6.90% | 37,175 |
| Jul 16, 2024 | 6.12 | 6.80 | 5.29 | 5.65 | 5.65 | 7.82% | 146,266 |
| Jul 15, 2024 | 6.00 | 6.06 | 4.91 | 5.24 | 5.24 | -12.67% | 80,158 |
| Jul 12, 2024 | 6.11 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 14,891 |
| Jul 11, 2024 | 6.09 | 6.50 | 6.06 | 6.20 | 6.20 | 2.14% | 67,933 |
| Jul 10, 2024 | 6.22 | 6.51 | 6.01 | 6.07 | 6.07 | - | 16,741 |
| Jul 9, 2024 | 6.73 | 6.83 | 6.00 | 6.07 | 6.07 | -10.07% | 53,439 |
| Jul 8, 2024 | 7.24 | 7.24 | 6.74 | 6.75 | 6.75 | -7.53% | 39,871 |
| Jul 5, 2024 | 7.71 | 7.71 | 7.03 | 7.30 | 7.30 | -5.56% | 33,451 |
| Jul 3, 2024 | 7.95 | 8.24 | 7.60 | 7.73 | 7.73 | -1.78% | 44,094 |
| Jul 2, 2024 | 7.41 | 7.91 | 7.23 | 7.87 | 7.87 | 7.37% | 39,717 |