Reborn Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	1.71	2.10	1.71	1.95	1.95	14.71%	176,696
Nov 25, 2025	1.61	1.71	1.61	1.70	1.70	6.25%	23,583
Nov 24, 2025	1.67	1.71	1.59	1.60	1.60	-3.03%	18,768
Nov 21, 2025	1.73	1.73	1.64	1.65	1.65	2.48%	14,960
Nov 20, 2025	1.79	1.94	1.60	1.61	1.61	-9.04%	37,059
Nov 19, 2025	1.56	1.79	1.56	1.77	1.77	11.53%	119,986
Nov 18, 2025	1.53	1.59	1.53	1.59	1.59	3.73%	13,033
Nov 17, 2025	1.52	1.57	1.46	1.53	1.53	4.08%	61,687
Nov 14, 2025	1.45	1.54	1.44	1.47	1.47	-0.68%	34,624
Nov 13, 2025	1.61	1.62	1.48	1.48	1.48	-9.20%	57,014
Nov 12, 2025	1.62	1.66	1.59	1.63	1.63	1.24%	37,942
Nov 11, 2025	1.71	1.71	1.55	1.61	1.61	-5.29%	33,915
Nov 10, 2025	1.61	1.73	1.57	1.70	1.70	7.59%	41,351
Nov 7, 2025	1.59	1.65	1.47	1.58	1.58	-1.86%	56,443
Nov 6, 2025	1.75	1.75	1.61	1.61	1.61	-8.52%	39,296
Nov 5, 2025	1.81	1.82	1.73	1.76	1.76	-3.30%	25,738
Nov 4, 2025	1.83	1.91	1.82	1.82	1.82	-2.67%	45,128
Nov 3, 2025	1.89	1.93	1.82	1.87	1.87	1.63%	65,235
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