Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
2.749
+0.115 (4.37%)
Aug 4, 2025, 10:07 AM - Market open
New Relic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.67 | 2.74 | 2.58 | 2.63 | 2.63 | -4.22% | 50,134 |
Jul 31, 2025 | 2.84 | 2.87 | 2.70 | 2.75 | 2.75 | -2.48% | 29,883 |
Jul 30, 2025 | 2.77 | 2.88 | 2.69 | 2.82 | 2.82 | 4.83% | 37,814 |
Jul 29, 2025 | 2.89 | 2.89 | 2.67 | 2.69 | 2.69 | -4.95% | 37,658 |
Jul 28, 2025 | 2.82 | 2.96 | 2.78 | 2.83 | 2.83 | -2.41% | 51,756 |
Jul 25, 2025 | 2.93 | 2.93 | 2.77 | 2.90 | 2.90 | 0.35% | 60,109 |
Jul 24, 2025 | 2.59 | 3.06 | 2.59 | 2.89 | 2.89 | 10.31% | 348,244 |
Jul 23, 2025 | 2.60 | 2.72 | 2.57 | 2.62 | 2.62 | - | 125,491 |
Jul 22, 2025 | 2.67 | 2.89 | 2.54 | 2.62 | 2.62 | 0.38% | 141,926 |
Jul 21, 2025 | 2.62 | 2.67 | 2.56 | 2.61 | 2.61 | 2.76% | 44,819 |
Jul 18, 2025 | 2.74 | 2.74 | 2.40 | 2.54 | 2.54 | -5.93% | 86,497 |
Jul 17, 2025 | 2.75 | 2.76 | 2.64 | 2.70 | 2.70 | -1.10% | 42,487 |
Jul 16, 2025 | 2.96 | 2.99 | 2.67 | 2.73 | 2.73 | -6.19% | 360,480 |
Jul 15, 2025 | 3.01 | 3.10 | 2.85 | 2.91 | 2.91 | -2.68% | 26,531 |
Jul 14, 2025 | 2.85 | 3.00 | 2.79 | 2.99 | 2.99 | 5.28% | 42,066 |
Jul 11, 2025 | 2.91 | 2.91 | 2.70 | 2.84 | 2.84 | -1.05% | 116,242 |
Jul 10, 2025 | 3.10 | 3.10 | 2.86 | 2.87 | 2.87 | -4.81% | 60,763 |
Jul 9, 2025 | 3.09 | 3.16 | 2.97 | 3.02 | 3.02 | -2.74% | 54,222 |
Jul 8, 2025 | 2.74 | 3.15 | 2.74 | 3.10 | 3.10 | 15.67% | 123,956 |
Jul 7, 2025 | 2.70 | 2.73 | 2.61 | 2.68 | 2.68 | -1.83% | 20,211 |
Jul 3, 2025 | 2.74 | 2.78 | 2.68 | 2.73 | 2.73 | 0.37% | 16,010 |
Jul 2, 2025 | 2.59 | 2.73 | 2.55 | 2.72 | 2.72 | 6.25% | 25,221 |
Jul 1, 2025 | 2.53 | 2.60 | 2.42 | 2.56 | 2.56 | 0.79% | 28,041 |
Jun 30, 2025 | 2.52 | 2.54 | 2.37 | 2.54 | 2.54 | 0.79% | 50,395 |
Jun 27, 2025 | 2.55 | 2.60 | 2.44 | 2.52 | 2.52 | -2.51% | 33,336 |
Jun 26, 2025 | 2.66 | 2.66 | 2.52 | 2.59 | 2.59 | -2.08% | 35,227 |
Jun 25, 2025 | 2.80 | 3.00 | 2.57 | 2.64 | 2.64 | -2.22% | 91,208 |
Jun 24, 2025 | 2.42 | 2.78 | 2.42 | 2.70 | 2.70 | 14.41% | 275,147 |
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 |