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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.98 | 4.14 | 3.54 | 3.75 | 3.75 | -6.48% | 157,338 |
| Mar 27, 2025 | 3.92 | 4.18 | 3.87 | 4.01 | 4.01 | 0.25% | 78,045 |
| Mar 26, 2025 | 3.98 | 4.18 | 3.83 | 4.00 | 4.00 | -0.25% | 103,554 |
| Mar 25, 2025 | 4.05 | 4.29 | 4.01 | 4.01 | 4.01 | -0.99% | 142,030 |
| Mar 24, 2025 | 4.38 | 4.53 | 4.00 | 4.05 | 4.05 | -6.68% | 143,700 |
| Mar 21, 2025 | 4.74 | 4.74 | 4.31 | 4.34 | 4.34 | -8.44% | 116,304 |
| Mar 20, 2025 | 4.74 | 4.98 | 4.66 | 4.74 | 4.74 | 2.16% | 117,692 |
| Mar 19, 2025 | 4.89 | 4.94 | 4.64 | 4.64 | 4.64 | -4.33% | 101,571 |
| Mar 18, 2025 | 4.77 | 5.05 | 4.60 | 4.85 | 4.85 | 1.68% | 158,392 |
| Mar 17, 2025 | 4.14 | 4.80 | 4.11 | 4.77 | 4.77 | 13.84% | 133,061 |
| Mar 14, 2025 | 3.85 | 4.29 | 3.83 | 4.19 | 4.19 | 6.62% | 173,907 |
| Mar 13, 2025 | 3.87 | 3.98 | 3.70 | 3.93 | 3.93 | -0.51% | 134,836 |
| Mar 12, 2025 | 3.95 | 4.10 | 3.82 | 3.95 | 3.95 | - | 103,531 |
| Mar 11, 2025 | 4.05 | 4.19 | 3.78 | 3.95 | 3.95 | -0.25% | 97,716 |
| Mar 10, 2025 | 4.44 | 4.48 | 3.91 | 3.96 | 3.96 | -13.54% | 267,403 |
| Mar 7, 2025 | 4.52 | 4.79 | 4.40 | 4.58 | 4.58 | -0.65% | 113,115 |
| Mar 6, 2025 | 4.60 | 4.69 | 4.51 | 4.61 | 4.61 | -1.71% | 80,059 |
| Mar 5, 2025 | 4.65 | 4.85 | 4.44 | 4.69 | 4.69 | 1.52% | 186,676 |
| Mar 4, 2025 | 4.50 | 4.67 | 4.21 | 4.62 | 4.62 | 6.94% | 296,228 |
| Mar 3, 2025 | 4.61 | 4.73 | 4.29 | 4.32 | 4.32 | -5.26% | 270,520 |
| Feb 28, 2025 | 4.65 | 4.76 | 4.43 | 4.56 | 4.56 | -4.40% | 225,103 |
| Feb 27, 2025 | 4.91 | 5.24 | 4.73 | 4.77 | 4.77 | -1.45% | 406,125 |
| Feb 26, 2025 | 5.03 | 5.30 | 4.78 | 4.84 | 4.84 | -3.01% | 415,481 |
| Feb 25, 2025 | 4.30 | 5.25 | 4.30 | 4.99 | 4.99 | 11.14% | 804,692 |
| Feb 24, 2025 | 5.12 | 5.42 | 3.89 | 4.49 | 4.49 | -12.82% | 1,090,274 |
| Feb 21, 2025 | 6.54 | 6.99 | 5.00 | 5.15 | 5.15 | -29.64% | 2,116,419 |
| Feb 20, 2025 | 6.25 | 8.30 | 6.20 | 7.32 | 7.32 | 30.95% | 8,072,595 |
| Feb 19, 2025 | 5.50 | 6.30 | 5.11 | 5.59 | 5.59 | 6.88% | 1,681,689 |
| Feb 18, 2025 | 4.20 | 5.87 | 4.11 | 5.23 | 5.23 | 30.42% | 2,974,182 |
| Feb 14, 2025 | 4.03 | 4.20 | 3.95 | 4.01 | 4.01 | -2.91% | 190,484 |
| Feb 13, 2025 | 3.81 | 4.19 | 3.80 | 4.13 | 4.13 | 11.02% | 604,401 |
| Feb 12, 2025 | 3.96 | 4.23 | 3.64 | 3.72 | 3.72 | -10.36% | 547,039 |
| Feb 11, 2025 | 4.12 | 4.26 | 3.81 | 4.15 | 4.15 | -4.60% | 424,564 |
| Feb 10, 2025 | 5.14 | 5.15 | 3.80 | 4.35 | 4.35 | -13.86% | 1,332,185 |
| Feb 7, 2025 | 4.72 | 5.44 | 4.72 | 5.05 | 5.05 | 1.00% | 3,367,265 |
| Feb 6, 2025 | 5.10 | 6.41 | 4.32 | 5.00 | 5.00 | -4.03% | 3,762,946 |
| Feb 5, 2025 | 5.00 | 5.46 | 4.66 | 5.21 | 5.21 | 16.55% | 6,214,864 |
| Feb 4, 2025 | 5.32 | 5.35 | 4.15 | 4.47 | 4.47 | -12.18% | 3,587,119 |
| Feb 3, 2025 | 5.00 | 6.75 | 4.70 | 5.09 | 5.09 | 54.24% | 66,983,492 |
| Jan 31, 2025 | 2.41 | 5.40 | 2.30 | 3.30 | 3.30 | 62.56% | 55,376,482 |
| Jan 30, 2025 | 2.14 | 2.33 | 1.70 | 2.03 | 2.03 | -11.35% | 521,638 |
| Jan 29, 2025 | 1.69 | 2.76 | 1.69 | 2.29 | 2.29 | 34.71% | 3,325,433 |
| Jan 28, 2025 | 1.42 | 1.80 | 1.42 | 1.70 | 1.70 | 18.06% | 135,202 |
| Jan 27, 2025 | 1.70 | 1.70 | 1.39 | 1.44 | 1.44 | -4.64% | 32,378 |
| Jan 24, 2025 | 1.60 | 1.61 | 1.45 | 1.51 | 1.51 | -3.82% | 54,897 |
| Jan 23, 2025 | 1.63 | 1.80 | 1.55 | 1.57 | 1.57 | 3.97% | 217,834 |
| Jan 22, 2025 | 1.47 | 1.59 | 1.47 | 1.51 | 1.51 | 3.42% | 25,114 |
| Jan 21, 2025 | 1.46 | 1.55 | 1.36 | 1.46 | 1.46 | - | 22,173 |
| Jan 17, 2025 | 1.37 | 1.46 | 1.36 | 1.46 | 1.46 | 8.96% | 28,168 |
| Jan 16, 2025 | 1.43 | 1.45 | 1.33 | 1.34 | 1.34 | -2.19% | 40,631 |