Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
2.660
-0.010 (-0.37%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Reborn Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 2.64 | 2.73 | 2.61 | 2.68 | 2.68 | 0.37% | 23,818 |
| 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 |
| Apr 10, 2025 | 3.44 | 3.45 | 3.11 | 3.37 | 3.37 | -1.75% | 42,640 |
| Apr 9, 2025 | 3.20 | 3.57 | 3.05 | 3.43 | 3.43 | 6.19% | 123,753 |
| Apr 8, 2025 | 3.29 | 3.65 | 3.09 | 3.23 | 3.23 | 2.54% | 129,360 |
| Apr 7, 2025 | 3.08 | 3.31 | 3.00 | 3.15 | 3.15 | -3.96% | 80,604 |
| Apr 4, 2025 | 3.50 | 3.56 | 2.97 | 3.28 | 3.28 | -7.74% | 123,695 |
| Apr 3, 2025 | 3.65 | 3.68 | 3.50 | 3.56 | 3.56 | -7.18% | 55,048 |
| Apr 2, 2025 | 3.81 | 4.00 | 3.79 | 3.83 | 3.83 | -1.29% | 44,465 |
| Apr 1, 2025 | 3.68 | 3.93 | 3.64 | 3.88 | 3.88 | 5.15% | 70,738 |
| Mar 31, 2025 | 3.64 | 3.75 | 3.60 | 3.69 | 3.69 | -1.60% | 39,281 |
| Mar 28, 2025 | 3.98 | 4.14 | 3.54 | 3.75 | 3.75 | -6.48% | 157,982 |
| 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 |