Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.460
-0.030 (-2.01%)
At close: Dec 18, 2025, 4:00 PM EST
1.470
+0.010 (0.68%)
After-hours: Dec 18, 2025, 4:00 PM EST
Reborn Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.45 | 1.54 | 1.40 | 1.46 | - | -2.01% | 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 |
| Oct 28, 2025 | 2.19 | 2.24 | 2.16 | 2.21 | 2.21 | -0.45% | 30,628 |
| Oct 27, 2025 | 2.21 | 2.25 | 2.20 | 2.22 | 2.22 | -0.45% | 15,060 |
| Oct 24, 2025 | 2.34 | 2.37 | 2.20 | 2.23 | 2.23 | -0.45% | 40,552 |
| Oct 23, 2025 | 2.16 | 2.26 | 2.14 | 2.24 | 2.24 | 2.28% | 38,150 |
| Oct 22, 2025 | 2.29 | 2.35 | 2.12 | 2.19 | 2.19 | -1.53% | 91,546 |
| Oct 21, 2025 | 2.15 | 2.52 | 2.15 | 2.22 | 2.22 | 3.44% | 242,247 |
| Oct 20, 2025 | 2.10 | 2.18 | 2.10 | 2.15 | 2.15 | 2.87% | 15,637 |
| Oct 17, 2025 | 2.11 | 2.14 | 2.06 | 2.09 | 2.09 | -2.34% | 44,118 |
| Oct 16, 2025 | 2.24 | 2.24 | 2.09 | 2.14 | 2.14 | -4.04% | 70,734 |
| Oct 15, 2025 | 2.30 | 2.30 | 2.21 | 2.23 | 2.23 | -1.76% | 34,700 |
| Oct 14, 2025 | 2.31 | 2.31 | 2.25 | 2.27 | 2.27 | -2.99% | 62,720 |
| Oct 13, 2025 | 2.37 | 2.37 | 2.29 | 2.34 | 2.34 | 1.74% | 34,633 |
| Oct 10, 2025 | 2.44 | 2.45 | 2.27 | 2.30 | 2.30 | -4.96% | 80,752 |
| Oct 9, 2025 | 2.46 | 2.46 | 2.35 | 2.42 | 2.42 | - | 101,656 |