Reborn Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	2.42	2.78	2.42	2.70	2.70	14.41%	272,158
Jun 23, 2025	2.37	2.40	2.30	2.36	2.36	-1.67%	45,163
Jun 20, 2025	2.41	2.47	2.40	2.40	2.40	-2.04%	45,920
Jun 18, 2025	2.51	2.51	2.45	2.45	2.45	1.24%	49,615
Jun 17, 2025	2.47	2.52	2.40	2.42	2.42	-2.81%	54,036
Jun 16, 2025	2.47	2.65	2.45	2.49	2.49	0.81%	73,933
Jun 13, 2025	2.53	2.57	2.45	2.47	2.47	-5.00%	48,808
Jun 12, 2025	2.62	2.67	2.52	2.60	2.60	-0.76%	43,904
Jun 11, 2025	2.53	2.68	2.49	2.62	2.62	1.95%	70,569
Jun 10, 2025	2.50	2.58	2.47	2.57	2.57	1.18%	65,801
Jun 9, 2025	2.50	2.54	2.35	2.54	2.54	3.67%	52,005
Jun 6, 2025	2.39	2.50	2.39	2.45	2.45	0.82%	38,999
Jun 5, 2025	2.52	2.57	2.42	2.43	2.43	-3.19%	71,964
Jun 4, 2025	2.58	2.62	2.45	2.51	2.51	-3.94%	75,346
Jun 3, 2025	2.56	2.78	2.56	2.61	2.61	0.50%	32,821
Jun 2, 2025	2.65	2.66	2.56	2.60	2.60	-1.14%	22,994
May 30, 2025	2.67	2.68	2.56	2.63	2.63	-1.87%	29,360
May 29, 2025	2.80	2.86	2.66	2.68	2.68	-1.47%	35,616
May 28, 2025	2.72	2.75	2.65	2.72	2.72	-2.86%	20,657
May 27, 2025	2.75	2.86	2.63	2.80	2.80	2.56%	42,419
May 23, 2025	2.80	2.83	2.63	2.73	2.73	-4.88%	50,650
May 22, 2025	2.71	2.99	2.60	2.87	2.87	5.90%	53,181
May 21, 2025	2.73	2.82	2.60	2.71	2.71	-2.17%	39,326
May 20, 2025	2.79	2.90	2.70	2.77	2.77	-1.42%	39,447
May 19, 2025	2.72	2.90	2.71	2.81	2.81	1.44%	60,425
May 16, 2025	2.75	2.93	2.75	2.77	2.77	-3.82%	63,234
May 15, 2025	3.05	3.05	2.80	2.88	2.88	-4.00%	59,634
May 14, 2025	3.00	3.45	2.95	3.00	3.00	3.09%	201,274
May 13, 2025	2.65	3.07	2.58	2.91	2.91	11.92%	164,614
May 12, 2025	2.57	2.71	2.50	2.60	2.60	5.26%	56,595
May 9, 2025	2.61	2.66	2.46	2.47	2.47	-7.84%	79,272
May 8, 2025	2.50	2.68	2.50	2.68	2.68	7.20%	30,398
May 7, 2025	2.45	2.59	2.41	2.50	2.50	1.21%	56,064
May 6, 2025	2.62	2.67	2.43	2.47	2.47	-7.14%	76,254
May 5, 2025	2.67	2.79	2.60	2.66	2.66	-1.12%	36,119
May 2, 2025	2.60	2.80	2.52	2.69	2.69	8.25%	52,896
May 1, 2025	2.67	2.70	2.48	2.49	2.49	-4.79%	39,080
Apr 30, 2025	2.60	2.67	2.52	2.61	2.61	-2.61%	68,238
Apr 29, 2025	2.64	2.73	2.61	2.68	2.68	0.37%	24,700
Apr 28, 2025	2.74	2.75	2.63	2.67	2.67	-0.37%	41,439
Apr 25, 2025	2.66	2.70	2.52	2.68	2.68	-1.11%	72,787
Apr 24, 2025	2.85	2.90	2.54	2.71	2.71	-7.19%	133,304
Apr 23, 2025	2.91	3.04	2.58	2.92	2.92	-2.01%	367,406
Apr 22, 2025	3.18	3.18	2.95	2.98	2.98	-1.97%	66,614
Apr 21, 2025	3.25	3.35	2.89	3.04	3.04	-6.75%	89,482
Apr 17, 2025	3.38	3.50	3.25	3.26	3.26	-1.21%	279,112
Apr 16, 2025	3.42	3.43	3.13	3.30	3.30	-4.90%	35,314
Apr 15, 2025	3.67	3.67	3.24	3.47	3.47	-5.45%	42,205
Apr 14, 2025	3.58	3.75	3.58	3.67	3.67	4.26%	91,810
Apr 11, 2025	3.31	3.60	3.26	3.52	3.52	4.45%	91,025