Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.590
-0.020 (-1.24%)
At close: Jan 9, 2026, 4:00 PM EST
1.630
+0.040 (2.52%)
After-hours: Jan 9, 2026, 6:39 PM EST
Reborn Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.65 | 1.69 | 1.69 | -5.59% | 152,589 |
| Jan 6, 2026 | 1.75 | 1.79 | 1.60 | 1.79 | 1.79 | -0.56% | 1,164,162 |
| Jan 5, 2026 | 1.61 | 1.82 | 1.58 | 1.80 | 1.80 | 14.29% | 142,796 |
| Jan 2, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 5.70% | 23,487 |
| Dec 31, 2025 | 1.46 | 1.59 | 1.44 | 1.49 | 1.49 | 2.97% | 93,944 |
| Dec 30, 2025 | 1.43 | 1.48 | 1.38 | 1.45 | 1.45 | 0.49% | 51,020 |
| Dec 29, 2025 | 1.43 | 1.55 | 1.41 | 1.44 | 1.44 | -2.04% | 36,948 |
| Dec 26, 2025 | 1.48 | 1.53 | 1.42 | 1.47 | 1.47 | 1.38% | 41,665 |
| Dec 24, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 14,264 |
| Dec 23, 2025 | 1.42 | 1.56 | 1.40 | 1.47 | 1.47 | 4.26% | 37,514 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.37 | 1.41 | 1.41 | -3.42% | 42,178 |
| Dec 19, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -0.68% | 37,112 |
| Dec 18, 2025 | 1.45 | 1.54 | 1.40 | 1.47 | 1.47 | -1.34% | 20,227 |
| Dec 17, 2025 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.67% | 17,875 |
| Dec 16, 2025 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -6.83% | 37,337 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -2.42% | 22,467 |
| Dec 12, 2025 | 1.71 | 1.74 | 1.63 | 1.65 | 1.65 | -3.51% | 34,902 |
| Dec 11, 2025 | 1.72 | 1.75 | 1.62 | 1.71 | 1.71 | 1.18% | 37,999 |
| Dec 10, 2025 | 1.72 | 1.80 | 1.64 | 1.69 | 1.69 | -3.43% | 48,040 |
| Dec 9, 2025 | 1.53 | 1.80 | 1.52 | 1.75 | 1.75 | 12.90% | 86,093 |
| Dec 8, 2025 | 1.69 | 1.69 | 1.52 | 1.55 | 1.55 | -10.40% | 172,545 |
| Dec 5, 2025 | 1.74 | 1.81 | 1.72 | 1.73 | 1.73 | -0.57% | 19,960 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.87% | 16,142 |
| Dec 3, 2025 | 1.76 | 1.97 | 1.76 | 1.81 | 1.81 | 1.63% | 54,551 |
| Dec 2, 2025 | 1.76 | 1.83 | 1.75 | 1.78 | 1.78 | 1.19% | 29,973 |
| Dec 1, 2025 | 1.96 | 1.96 | 1.76 | 1.76 | 1.76 | -12.44% | 65,057 |
| Nov 28, 2025 | 1.97 | 2.21 | 1.94 | 2.01 | 2.01 | 3.08% | 198,708 |
| Nov 26, 2025 | 1.71 | 2.10 | 1.71 | 1.95 | 1.95 | 14.71% | 177,405 |
| Nov 25, 2025 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | 6.25% | 27,905 |
| Nov 24, 2025 | 1.67 | 1.71 | 1.59 | 1.60 | 1.60 | -3.03% | 18,768 |
| Nov 21, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | 2.48% | 15,266 |
| Nov 20, 2025 | 1.79 | 1.94 | 1.60 | 1.61 | 1.61 | -9.04% | 37,059 |
| Nov 19, 2025 | 1.56 | 1.79 | 1.56 | 1.77 | 1.77 | 11.53% | 119,986 |
| Nov 18, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.73% | 13,033 |
| Nov 17, 2025 | 1.52 | 1.57 | 1.46 | 1.53 | 1.53 | 4.08% | 61,687 |
| Nov 14, 2025 | 1.45 | 1.54 | 1.44 | 1.47 | 1.47 | -0.68% | 34,624 |
| Nov 13, 2025 | 1.61 | 1.62 | 1.48 | 1.48 | 1.48 | -9.20% | 57,014 |
| Nov 12, 2025 | 1.62 | 1.66 | 1.59 | 1.63 | 1.63 | 1.24% | 37,942 |
| Nov 11, 2025 | 1.71 | 1.71 | 1.55 | 1.61 | 1.61 | -5.29% | 33,915 |
| Nov 10, 2025 | 1.61 | 1.73 | 1.57 | 1.70 | 1.70 | 7.59% | 41,351 |
| Nov 7, 2025 | 1.59 | 1.65 | 1.47 | 1.58 | 1.58 | -1.86% | 56,443 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -8.52% | 39,296 |
| Nov 5, 2025 | 1.81 | 1.82 | 1.73 | 1.76 | 1.76 | -3.30% | 25,738 |
| Nov 4, 2025 | 1.83 | 1.91 | 1.82 | 1.82 | 1.82 | -2.67% | 45,128 |
| Nov 3, 2025 | 1.89 | 1.93 | 1.82 | 1.87 | 1.87 | 1.63% | 65,235 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -5.15% | 48,173 |
| Oct 30, 2025 | 2.01 | 2.03 | 1.91 | 1.94 | 1.94 | -5.83% | 79,505 |
| Oct 29, 2025 | 2.22 | 2.22 | 2.00 | 2.06 | 2.06 | -6.79% | 537,990 |