Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.530
-0.120 (-7.27%)
At close: Oct 26, 2026, 4:00 PM EDT
1.520
-0.010 (-0.65%)
After-hours: Oct 26, 2026, 6:41 PM EDT
Reborn Coffee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -7.27% | 29,334 |
| Oct 23, 2026 | 1.67 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 28,736 |
| Oct 22, 2026 | 1.74 | 2.02 | 1.71 | 1.71 | 1.71 | -1.16% | 159,002 |
| Oct 21, 2026 | 1.84 | 1.87 | 1.65 | 1.73 | 1.73 | -1.70% | 42,544 |
| Oct 20, 2026 | 1.64 | 1.79 | 1.62 | 1.76 | 1.76 | 4.14% | 180,697 |
| Oct 19, 2026 | 1.42 | 1.86 | 1.42 | 1.69 | 1.69 | 20.71% | 463,613 |
| Oct 16, 2026 | 1.40 | 1.48 | 1.39 | 1.40 | 1.40 | 1.45% | 47,102 |
| Oct 15, 2026 | 1.46 | 1.51 | 1.34 | 1.38 | 1.38 | -9.21% | 97,038 |
| Oct 14, 2026 | 1.58 | 1.83 | 1.50 | 1.52 | 1.52 | 2.01% | 91,347 |
| Oct 13, 2026 | 1.91 | 1.91 | 1.41 | 1.49 | 1.49 | -21.58% | 187,453 |
| Oct 12, 2026 | 1.99 | 2.01 | 1.85 | 1.90 | 1.90 | -5.00% | 37,969 |
| Oct 9, 2026 | 1.91 | 2.10 | 1.91 | 2.00 | 2.00 | 5.82% | 48,121 |
| Oct 8, 2026 | 2.03 | 2.04 | 1.84 | 1.89 | 1.89 | -7.80% | 89,629 |
| Oct 7, 2026 | 2.07 | 2.18 | 1.91 | 2.05 | 2.05 | -2.38% | 127,961 |
| Oct 6, 2026 | 2.26 | 2.29 | 2.10 | 2.10 | 2.10 | 5.00% | 144,580 |
| Oct 5, 2026 | 2.15 | 2.27 | 1.95 | 2.00 | 2.00 | -8.26% | 376,100 |
| Oct 2, 2026 | 1.77 | 2.18 | 1.77 | 2.18 | 2.18 | 26.01% | 360,166 |
| Oct 1, 2026 | 1.64 | 1.74 | 1.60 | 1.73 | 1.73 | 8.12% | 31,912 |
| Sep 30, 2026 | 1.50 | 1.60 | 1.46 | 1.60 | 1.60 | 7.38% | 60,973 |
| Sep 29, 2026 | 1.50 | 1.75 | 1.43 | 1.49 | 1.49 | 4.93% | 480,543 |
| Sep 28, 2026 | 1.33 | 1.46 | 1.29 | 1.42 | 1.42 | 14.52% | 207,409 |
| Sep 25, 2026 | 1.14 | 1.30 | 1.11 | 1.24 | 1.24 | 9.73% | 293,776 |
| Sep 24, 2026 | 1.16 | 1.30 | 1.09 | 1.13 | 1.13 | 3.67% | 195,440 |
| Sep 23, 2026 | 0.91 | 1.14 | 0.91 | 1.09 | 1.09 | 16.60% | 317,459 |
| Sep 22, 2026 | 0.90 | 0.99 | 0.88 | 0.93 | 0.93 | 7.45% | 23,351 |
| Sep 21, 2026 | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | 4.88% | 17,028 |
| Sep 18, 2026 | 0.82 | 0.88 | 0.78 | 0.83 | 0.83 | -0.55% | 22,882 |
| Sep 17, 2026 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 1.23% | 27,562 |
| Sep 16, 2026 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 4.94% | 29,846 |
| Sep 15, 2026 | 0.92 | 0.92 | 0.77 | 0.79 | 0.79 | -12.33% | 106,502 |
| Sep 14, 2026 | 0.90 | 0.96 | 0.84 | 0.90 | 0.90 | 6.52% | 121,875 |
| Sep 11, 2026 | 0.80 | 0.89 | 0.80 | 0.84 | 0.84 | -0.84% | 136,639 |
| Sep 10, 2026 | 0.71 | 0.87 | 0.67 | 0.85 | 0.85 | 21.11% | 2,604,496 |
| Sep 9, 2026 | 0.77 | 0.87 | 0.70 | 0.70 | 0.70 | -6.03% | 276,598 |
| Sep 8, 2026 | 1.12 | 1.15 | 0.65 | 0.75 | 0.75 | -32.88% | 450,178 |
| Sep 4, 2026 | 1.18 | 1.23 | 1.09 | 1.11 | 1.11 | -5.93% | 67,402 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.13 | 1.18 | 1.18 | -7.09% | 78,526 |
| Sep 2, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 3,866 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | 9,334 |
| Aug 31, 2026 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 13,950 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.24 | 1.26 | 1.26 | -5.97% | 18,263 |
| Aug 27, 2026 | 1.26 | 1.37 | 1.23 | 1.34 | 1.34 | 6.77% | 35,773 |
| Aug 26, 2026 | 1.34 | 1.34 | 1.22 | 1.26 | 1.26 | -7.04% | 12,826 |
| Aug 25, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 12,006 |
| Aug 24, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 4.58% | 36,596 |
| Aug 21, 2026 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | 3.97% | 27,090 |
| Aug 20, 2026 | 1.36 | 1.38 | 1.20 | 1.26 | 1.26 | -12.50% | 136,548 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.32 | 1.44 | 1.44 | -0.69% | 18,747 |
| Aug 18, 2026 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 38,486 |
| Aug 17, 2026 | 1.34 | 1.49 | 1.29 | 1.48 | 1.48 | 10.45% | 87,788 |