Reborn Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	1.94	1.94	1.84	1.84	1.84	-5.15%	48,173
Oct 30, 2025	2.01	2.03	1.91	1.94	1.94	-5.83%	79,505
Oct 29, 2025	2.22	2.22	2.00	2.06	2.06	-6.79%	537,990
Oct 28, 2025	2.19	2.24	2.16	2.21	2.21	-0.45%	30,628
Oct 27, 2025	2.21	2.25	2.20	2.22	2.22	-0.45%	15,060
Oct 24, 2025	2.34	2.37	2.20	2.23	2.23	-0.45%	40,552
Oct 23, 2025	2.16	2.26	2.14	2.24	2.24	2.28%	38,150
Oct 22, 2025	2.29	2.35	2.12	2.19	2.19	-1.53%	91,546
Oct 21, 2025	2.15	2.52	2.15	2.22	2.22	3.44%	242,247
Oct 20, 2025	2.10	2.18	2.10	2.15	2.15	2.87%	15,637
Oct 17, 2025	2.11	2.14	2.06	2.09	2.09	-2.34%	44,118
Oct 16, 2025	2.24	2.24	2.09	2.14	2.14	-4.04%	70,734
Oct 15, 2025	2.30	2.30	2.21	2.23	2.23	-1.76%	34,700
Oct 14, 2025	2.31	2.31	2.25	2.27	2.27	-2.99%	62,720
Oct 13, 2025	2.37	2.37	2.29	2.34	2.34	1.74%	34,633
Oct 10, 2025	2.44	2.45	2.27	2.30	2.30	-4.96%	80,752
Oct 9, 2025	2.46	2.46	2.35	2.42	2.42	-	101,656
Oct 8, 2025	2.43	2.44	2.38	2.42	2.42	0.29%	28,860
Oct 7, 2025	2.50	2.53	2.39	2.41	2.41	-2.47%	55,358
Oct 6, 2025	2.50	2.62	2.47	2.47	2.47	-1.04%	35,979
Oct 3, 2025	2.53	2.57	2.46	2.50	2.50	-0.79%	58,913
Oct 2, 2025	2.48	2.56	2.46	2.52	2.52	2.69%	53,201
Oct 1, 2025	2.46	2.48	2.43	2.45	2.45	0.57%	19,192
Sep 30, 2025	2.43	2.48	2.40	2.44	2.44	-0.81%	19,476
Sep 29, 2025	2.50	2.50	2.40	2.46	2.46	0.82%	36,650
Sep 26, 2025	2.47	2.49	2.39	2.44	2.44	-1.21%	28,654
Sep 25, 2025	2.44	2.50	2.42	2.47	2.47	-0.80%	48,609
Sep 24, 2025	2.41	2.53	2.40	2.49	2.49	2.05%	49,599
Sep 23, 2025	2.51	2.53	2.43	2.44	2.44	-2.79%	50,887
Sep 22, 2025	2.56	2.56	2.47	2.51	2.51	-0.40%	71,808
Sep 19, 2025	2.51	2.62	2.47	2.52	2.52	-0.40%	84,136
Sep 18, 2025	2.64	2.66	2.50	2.53	2.53	-5.24%	91,427
Sep 17, 2025	2.77	2.89	2.60	2.67	2.67	-2.55%	421,560
Sep 16, 2025	2.55	2.77	2.55	2.74	2.74	9.60%	234,683
Sep 15, 2025	2.50	2.59	2.45	2.50	2.50	0.81%	80,527
Sep 12, 2025	2.41	2.53	2.38	2.48	2.48	1.64%	46,412
Sep 11, 2025	2.40	2.48	2.37	2.44	2.44	1.24%	49,191
Sep 10, 2025	2.41	2.70	2.33	2.41	2.41	-1.23%	224,150
Sep 9, 2025	2.35	2.44	2.35	2.44	2.44	2.09%	33,224
Sep 8, 2025	2.36	2.46	2.36	2.39	2.39	1.70%	41,257
Sep 5, 2025	2.42	2.46	2.31	2.35	2.35	-4.08%	39,471
Sep 4, 2025	2.53	2.57	2.33	2.45	2.45	-3.92%	105,434
Sep 3, 2025	2.60	2.65	2.54	2.55	2.55	-2.30%	25,708
Sep 2, 2025	2.65	2.71	2.55	2.61	2.61	-0.38%	26,365
Aug 29, 2025	2.79	2.84	2.57	2.62	2.62	-4.38%	50,018
Aug 28, 2025	2.83	2.90	2.74	2.74	2.74	-3.52%	43,704
Aug 27, 2025	2.92	3.00	2.80	2.84	2.84	-3.73%	84,594
Aug 26, 2025	3.02	3.07	2.92	2.95	2.95	-3.28%	71,850
Aug 25, 2025	3.09	3.10	3.01	3.05	3.05	-0.33%	28,762
Aug 22, 2025	2.95	3.10	2.91	3.06	3.06	2.34%	48,508