Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
2.690
+0.020 (0.75%)
At close: Apr 17, 2026, 4:00 PM EDT
2.598
-0.092 (-3.44%)
After-hours: Apr 17, 2026, 6:03 PM EDT
Reborn Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.69 | 2.75 | 2.59 | 2.69 | 2.69 | 0.75% | 57,608 |
| Apr 16, 2026 | 2.84 | 2.84 | 2.67 | 2.67 | 2.67 | -5.65% | 58,528 |
| Apr 15, 2026 | 2.86 | 2.92 | 2.80 | 2.83 | 2.83 | -1.05% | 68,031 |
| Apr 14, 2026 | 2.69 | 2.95 | 2.68 | 2.86 | 2.86 | 8.75% | 112,599 |
| Apr 13, 2026 | 2.58 | 2.66 | 2.57 | 2.63 | 2.63 | 0.38% | 21,343 |
| Apr 10, 2026 | 2.70 | 2.70 | 2.57 | 2.62 | 2.62 | -1.87% | 52,800 |
| Apr 9, 2026 | 2.45 | 2.72 | 2.45 | 2.67 | 2.67 | 8.98% | 89,370 |
| Apr 8, 2026 | 2.53 | 2.60 | 2.43 | 2.45 | 2.45 | -0.41% | 98,314 |
| Apr 7, 2026 | 2.58 | 2.69 | 2.43 | 2.46 | 2.46 | -5.02% | 99,027 |
| Apr 6, 2026 | 2.30 | 2.81 | 2.30 | 2.59 | 2.59 | 16.14% | 373,412 |
| Apr 2, 2026 | 2.18 | 2.25 | 2.05 | 2.23 | 2.23 | 2.76% | 68,980 |
| Apr 1, 2026 | 2.00 | 2.20 | 2.00 | 2.17 | 2.17 | 10.15% | 116,976 |
| Mar 31, 2026 | 1.92 | 2.00 | 1.91 | 1.97 | 1.97 | 3.68% | 40,365 |
| Mar 30, 2026 | 1.95 | 1.97 | 1.81 | 1.90 | 1.90 | -2.56% | 20,507 |
| Mar 27, 2026 | 2.02 | 2.02 | 1.92 | 1.95 | 1.95 | -3.47% | 44,758 |
| Mar 26, 2026 | 1.95 | 2.05 | 1.87 | 2.02 | 2.02 | 3.06% | 43,416 |
| Mar 25, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | 0.51% | 12,497 |
| Mar 24, 2026 | 1.95 | 1.99 | 1.91 | 1.95 | 1.95 | - | 26,948 |
| Mar 23, 2026 | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | -2.50% | 45,617 |
| Mar 20, 2026 | 1.91 | 2.00 | 1.89 | 2.00 | 2.00 | 4.71% | 42,577 |
| Mar 19, 2026 | 1.97 | 2.02 | 1.91 | 1.91 | 1.91 | -6.37% | 49,265 |
| Mar 18, 2026 | 1.99 | 2.07 | 1.95 | 2.04 | 2.04 | 2.00% | 36,030 |
| Mar 17, 2026 | 1.95 | 2.10 | 1.95 | 2.00 | 2.00 | 1.01% | 57,045 |
| Mar 16, 2026 | 2.06 | 2.06 | 1.93 | 1.98 | 1.98 | -0.50% | 66,344 |
| Mar 13, 2026 | 1.85 | 2.04 | 1.85 | 1.99 | 1.99 | 8.15% | 101,100 |
| Mar 12, 2026 | 1.90 | 1.92 | 1.83 | 1.84 | 1.84 | -5.15% | 41,924 |
| Mar 11, 2026 | 1.92 | 1.97 | 1.86 | 1.94 | 1.94 | 1.04% | 41,593 |
| Mar 10, 2026 | 1.95 | 1.95 | 1.85 | 1.92 | 1.92 | -1.54% | 113,867 |
| Mar 9, 2026 | 1.74 | 2.00 | 1.74 | 1.95 | 1.95 | 13.37% | 671,468 |
| Mar 6, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 25,824 |
| Mar 5, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 19,577 |
| Mar 4, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 17,315 |
| Mar 3, 2026 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 26,207 |
| Mar 2, 2026 | 1.75 | 1.81 | 1.70 | 1.70 | 1.70 | -5.03% | 29,916 |
| Feb 27, 2026 | 1.80 | 1.87 | 1.72 | 1.79 | 1.79 | -3.76% | 36,502 |
| Feb 26, 2026 | 1.75 | 1.98 | 1.75 | 1.86 | 1.86 | 5.68% | 128,022 |
| Feb 25, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 12,995 |
| Feb 24, 2026 | 1.74 | 1.86 | 1.65 | 1.79 | 1.79 | 6.55% | 57,921 |
| Feb 23, 2026 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 6,878 |
| Feb 20, 2026 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | 1.80% | 19,732 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.05% | 10,082 |
| Feb 18, 2026 | 1.67 | 1.71 | 1.60 | 1.71 | 1.71 | 5.25% | 26,172 |
| Feb 17, 2026 | 1.69 | 1.71 | 1.62 | 1.62 | 1.62 | -2.99% | 9,675 |
| Feb 13, 2026 | 1.67 | 1.77 | 1.64 | 1.67 | 1.67 | 1.21% | 35,688 |
| Feb 12, 2026 | 1.89 | 1.99 | 1.63 | 1.65 | 1.65 | -4.62% | 142,369 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 10,921 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -3.39% | 10,088 |
| Feb 9, 2026 | 1.75 | 1.80 | 1.65 | 1.77 | 1.77 | 2.31% | 31,005 |
| Feb 6, 2026 | 1.60 | 1.78 | 1.60 | 1.73 | 1.73 | 8.81% | 24,338 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 25,955 |