Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
2.000
+0.090 (4.71%)
At close: Mar 20, 2026, 4:00 PM EDT
2.000
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:28 PM EDT
Reborn Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.91 | 1.99 | 1.89 | 1.95 | - | 2.09% | 31,330 |
| Mar 19, 2026 | 1.97 | 2.02 | 1.91 | 1.91 | 1.91 | -6.37% | 49,265 |
| Mar 18, 2026 | 1.99 | 2.07 | 1.95 | 2.04 | 2.04 | 2.00% | 36,030 |
| Mar 17, 2026 | 1.95 | 2.10 | 1.95 | 2.00 | 2.00 | 1.01% | 57,045 |
| Mar 16, 2026 | 2.06 | 2.06 | 1.93 | 1.98 | 1.98 | -0.50% | 66,344 |
| Mar 13, 2026 | 1.85 | 2.04 | 1.85 | 1.99 | 1.99 | 8.15% | 101,100 |
| Mar 12, 2026 | 1.90 | 1.92 | 1.83 | 1.84 | 1.84 | -5.15% | 41,924 |
| Mar 11, 2026 | 1.92 | 1.97 | 1.86 | 1.94 | 1.94 | 1.04% | 41,593 |
| Mar 10, 2026 | 1.95 | 1.95 | 1.85 | 1.92 | 1.92 | -1.54% | 113,867 |
| Mar 9, 2026 | 1.74 | 2.00 | 1.74 | 1.95 | 1.95 | 13.37% | 671,468 |
| Mar 6, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 25,824 |
| Mar 5, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 19,577 |
| Mar 4, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 17,315 |
| Mar 3, 2026 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 26,207 |
| Mar 2, 2026 | 1.75 | 1.81 | 1.70 | 1.70 | 1.70 | -5.03% | 29,916 |
| Feb 27, 2026 | 1.80 | 1.87 | 1.72 | 1.79 | 1.79 | -3.76% | 36,502 |
| Feb 26, 2026 | 1.75 | 1.98 | 1.75 | 1.86 | 1.86 | 5.68% | 128,022 |
| Feb 25, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 12,995 |
| Feb 24, 2026 | 1.74 | 1.86 | 1.65 | 1.79 | 1.79 | 6.55% | 57,921 |
| Feb 23, 2026 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 6,878 |
| Feb 20, 2026 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | 1.80% | 19,732 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.05% | 10,082 |
| Feb 18, 2026 | 1.67 | 1.71 | 1.60 | 1.71 | 1.71 | 5.25% | 26,172 |
| Feb 17, 2026 | 1.69 | 1.71 | 1.62 | 1.62 | 1.62 | -2.99% | 9,675 |
| Feb 13, 2026 | 1.67 | 1.77 | 1.64 | 1.67 | 1.67 | 1.21% | 35,688 |
| Feb 12, 2026 | 1.89 | 1.99 | 1.63 | 1.65 | 1.65 | -4.62% | 142,369 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 10,921 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -3.39% | 10,088 |
| Feb 9, 2026 | 1.75 | 1.80 | 1.65 | 1.77 | 1.77 | 2.31% | 31,005 |
| Feb 6, 2026 | 1.60 | 1.78 | 1.60 | 1.73 | 1.73 | 8.81% | 24,338 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 25,955 |
| Feb 4, 2026 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -2.37% | 20,848 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.65 | 1.69 | 1.69 | -3.98% | 34,122 |
| Feb 2, 2026 | 1.87 | 1.88 | 1.76 | 1.76 | 1.76 | -6.88% | 47,375 |
| Jan 30, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -1.05% | 11,800 |
| Jan 29, 2026 | 1.90 | 1.95 | 1.81 | 1.91 | 1.91 | 0.53% | 24,471 |
| Jan 28, 2026 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | -1.55% | 24,687 |
| Jan 27, 2026 | 2.00 | 2.13 | 1.87 | 1.93 | 1.93 | -2.03% | 190,691 |
| Jan 26, 2026 | 1.83 | 2.05 | 1.82 | 1.97 | 1.97 | 7.65% | 209,012 |
| Jan 23, 2026 | 1.84 | 1.93 | 1.82 | 1.83 | 1.83 | -0.54% | 18,706 |
| Jan 22, 2026 | 1.83 | 1.88 | 1.78 | 1.84 | 1.84 | 1.10% | 35,945 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.75 | 1.82 | 1.82 | -2.67% | 69,639 |
| Jan 20, 2026 | 1.80 | 1.91 | 1.78 | 1.87 | 1.87 | 2.75% | 56,354 |
| Jan 16, 2026 | 1.91 | 1.96 | 1.81 | 1.82 | 1.82 | -3.19% | 40,126 |
| Jan 15, 2026 | 1.79 | 1.97 | 1.71 | 1.88 | 1.88 | 5.62% | 208,502 |
| Jan 14, 2026 | 1.66 | 1.79 | 1.56 | 1.78 | 1.78 | 11.95% | 230,451 |
| Jan 13, 2026 | 1.63 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 37,262 |
| Jan 12, 2026 | 1.61 | 1.62 | 1.54 | 1.60 | 1.60 | 0.63% | 21,596 |
| Jan 9, 2026 | 1.57 | 1.61 | 1.50 | 1.59 | 1.59 | -1.24% | 37,718 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.57 | 1.61 | 1.61 | -4.73% | 209,490 |