Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
2.000
-0.120 (-5.66%)
At close: Oct 30, 2024, 4:00 PM
1.880
-0.120 (-6.00%)
After-hours: Oct 30, 2024, 4:56 PM EDT

Reborn Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242.052.221.912.002.00-4.76%21,089
Oct 29, 20242.102.292.062.102.101.45%13,836
Oct 28, 20241.892.091.892.072.078.95%11,789
Oct 25, 20242.072.071.901.901.90-9.52%14,688
Oct 24, 20242.192.191.942.102.101.94%40,984
Oct 23, 20242.272.342.062.062.06-8.85%22,280
Oct 22, 20242.442.442.222.262.26-7.38%24,401
Oct 21, 20242.502.502.342.442.44-2.01%14,047
Oct 18, 20242.522.692.482.492.49-1.97%24,264
Oct 17, 20242.482.872.452.542.542.01%49,931
Oct 16, 20242.552.552.422.492.49-2.35%15,015
Oct 15, 20242.572.602.272.552.55-0.78%46,547
Oct 14, 20242.602.612.412.572.571.58%5,047
Oct 11, 20242.522.732.272.532.533.69%33,433
Oct 10, 20242.612.762.292.442.44-7.22%55,004
Oct 9, 20242.662.722.632.632.63-3.31%11,211
Oct 8, 20242.692.952.672.722.72-2.16%7,816
Oct 7, 20242.732.812.602.782.78-2.11%10,713
Oct 4, 20242.883.062.802.842.84-2.07%10,964
Oct 3, 20242.893.002.892.902.90-3.01%13,221
Oct 2, 20242.942.992.782.992.991.70%7,541
Oct 1, 20242.953.042.942.942.94-1.34%12,972
Sep 30, 20242.973.022.922.982.98-1.65%13,289
Sep 27, 20243.173.193.003.033.030.33%42,148
Sep 26, 20243.023.233.023.023.02-41,985
Sep 25, 20243.033.123.003.023.021.00%53,730
Sep 24, 20243.003.122.992.992.990.91%28,458
Sep 23, 20243.093.122.962.962.96-2.21%19,294
Sep 20, 20243.053.173.003.033.03-0.66%42,884
Sep 19, 20243.273.413.053.053.05-1.29%44,114
Sep 18, 20243.343.523.083.093.09-12.22%12,662
Sep 17, 20243.453.543.313.523.525.71%13,347
Sep 16, 20243.483.583.273.333.33-4.86%14,376
Sep 13, 20243.283.593.283.503.506.06%17,531
Sep 12, 20243.233.453.183.303.302.48%62,457
Sep 11, 20243.113.453.053.223.22-1.83%17,113
Sep 10, 20243.363.403.263.283.28-3.53%7,647
Sep 9, 20243.253.473.213.403.404.62%33,549
Sep 6, 20243.053.253.033.253.253.17%13,476
Sep 5, 20243.103.283.033.153.151.61%13,165
Sep 4, 20243.363.373.033.103.10-7.74%36,068
Sep 3, 20243.383.443.283.363.36-1.47%8,560
Aug 30, 20243.423.493.353.413.410.59%7,578
Aug 29, 20243.533.543.263.393.39-3.97%15,520
Aug 28, 20243.403.753.343.533.533.82%44,552
Aug 27, 20243.633.633.403.403.40-7.86%22,078
Aug 26, 20243.923.933.603.693.69-4.65%25,319
Aug 23, 20243.954.123.823.873.87-1.28%38,190
Aug 22, 20243.754.043.753.923.924.53%113,269
Aug 21, 20243.863.973.693.753.75-3.10%69,875
Aug 20, 20243.974.073.673.873.87-1.78%85,598
Aug 19, 20243.604.243.573.943.948.84%151,726
Aug 16, 20243.684.003.453.623.62-3.47%145,169
Aug 15, 20243.563.963.323.753.75-1.06%425,034
Aug 14, 20243.365.473.103.793.7935.36%6,267,179
Aug 13, 20243.113.112.552.802.80-6.67%39,682
Aug 12, 20243.103.142.923.003.00-2.60%22,383
Aug 9, 20243.213.303.023.083.08-3.45%13,157
Aug 8, 20243.293.543.103.193.19-1.85%26,497
Aug 7, 20243.313.573.133.253.252.20%39,059
Aug 6, 20242.823.592.823.183.189.66%96,931
Aug 5, 20243.163.162.782.902.90-13.69%86,742
Aug 2, 20244.024.023.303.363.36-21.50%112,138
Aug 1, 20244.424.614.134.284.28-1.83%10,366
Jul 31, 20244.364.534.104.364.361.87%15,975
Jul 30, 20244.634.914.214.284.28-4.46%29,568
Jul 29, 20244.914.914.314.484.48-10.58%26,442
Jul 26, 20244.935.174.755.015.012.04%10,170
Jul 25, 20245.085.164.704.914.91-5.76%35,799
Jul 24, 20245.425.874.585.215.21-5.27%74,953
Jul 23, 20245.425.895.425.505.50-2.57%19,120
Jul 22, 20245.825.825.605.655.65-0.62%12,286
Jul 19, 20245.565.865.565.685.68-0.35%31,578
Jul 18, 20245.355.815.355.705.708.37%43,262
Jul 17, 20245.655.675.065.265.26-6.90%37,175
Jul 16, 20246.126.805.295.655.657.82%146,266
Jul 15, 20246.006.064.915.245.24-12.67%80,158
Jul 12, 20246.116.306.006.006.00-3.23%14,891
Jul 11, 20246.096.506.066.206.202.14%67,933
Jul 10, 20246.226.516.016.076.07-16,741
Jul 9, 20246.736.836.006.076.07-10.07%53,439
Jul 8, 20247.247.246.746.756.75-7.53%39,871
Jul 5, 20247.717.717.037.307.30-5.56%33,451
Jul 3, 20247.958.247.607.737.73-1.78%44,094
Jul 2, 20247.417.917.237.877.877.37%39,717
Jul 1, 20246.997.456.987.337.335.16%70,921
Jun 28, 20246.127.456.026.976.9718.14%89,332
Jun 27, 20246.166.185.505.905.90-9.23%82,947
Jun 26, 20246.276.766.026.506.501.40%42,844
Jun 25, 20246.166.765.576.416.412.89%121,299
Jun 24, 20247.007.495.706.236.23-12.01%158,543
Jun 21, 20246.807.596.807.087.084.73%83,405
Jun 20, 20247.827.926.006.766.76-11.63%218,781
Jun 18, 20247.018.206.917.657.659.29%250,707
Jun 17, 20248.008.716.657.007.00-9.44%294,798
Jun 14, 20246.528.806.527.737.7314.35%486,809
Jun 13, 20245.347.585.346.766.7623.13%494,399
Jun 12, 20245.005.494.565.495.499.15%74,588
Jun 11, 20244.665.464.515.035.0313.93%316,454
Jun 10, 20244.654.724.004.424.42-6.86%162,709