Reborn Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.05	2.05	2.00	2.01	2.01	-1.47%	23,567
May 28, 2026	2.08	2.08	2.04	2.04	2.04	-2.39%	15,289
May 27, 2026	2.08	2.16	2.03	2.09	2.09	-3.24%	30,641
May 26, 2026	2.20	2.28	2.04	2.16	2.16	-2.26%	30,873
May 22, 2026	2.10	2.24	2.10	2.21	2.21	4.00%	13,460
May 21, 2026	2.13	2.13	2.05	2.13	2.13	-0.23%	9,802
May 20, 2026	2.09	2.17	2.09	2.13	2.13	0.47%	10,944
May 19, 2026	2.12	2.24	2.10	2.12	2.12	-0.47%	35,470
May 18, 2026	2.14	2.25	2.08	2.13	2.13	1.43%	13,050
May 15, 2026	2.13	2.13	2.04	2.10	2.10	-3.23%	32,420
May 14, 2026	2.10	2.20	2.02	2.17	2.17	5.34%	29,126
May 13, 2026	2.03	2.15	2.00	2.06	2.06	-1.90%	31,336
May 12, 2026	2.30	2.33	2.10	2.10	2.10	-10.64%	32,654
May 11, 2026	2.54	2.55	2.14	2.35	2.35	-3.69%	97,600
May 8, 2026	2.51	2.52	2.43	2.44	2.44	-0.41%	17,671
May 7, 2026	2.45	2.54	2.39	2.45	2.45	1.24%	77,416
May 6, 2026	2.47	2.55	2.42	2.42	2.42	-1.22%	79,878
May 5, 2026	2.50	2.55	2.44	2.45	2.45	0.41%	255,795
May 4, 2026	2.62	2.62	2.41	2.44	2.44	-5.43%	43,983
May 1, 2026	2.51	2.62	2.51	2.58	2.58	4.45%	36,079
Apr 30, 2026	2.50	2.58	2.41	2.47	2.47	3.35%	52,576
Apr 29, 2026	2.45	2.51	2.38	2.39	2.39	-4.78%	27,872
Apr 28, 2026	2.40	2.68	2.40	2.51	2.51	5.02%	51,310
Apr 27, 2026	2.53	2.54	2.39	2.39	2.39	-5.91%	19,082
Apr 24, 2026	2.43	2.57	2.43	2.54	2.54	6.28%	44,281
Apr 23, 2026	2.54	2.78	2.36	2.39	2.39	1.70%	107,517
Apr 22, 2026	2.50	2.58	2.31	2.35	2.35	-3.69%	116,220
Apr 21, 2026	2.54	2.54	2.41	2.44	2.44	-2.40%	30,337
Apr 20, 2026	2.68	2.71	2.49	2.50	2.50	-7.06%	51,088
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%	58,725
Apr 15, 2026	2.86	2.92	2.80	2.83	2.83	-1.05%	74,553
Apr 14, 2026	2.69	2.95	2.68	2.86	2.86	8.75%	114,896
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%	52,801
Apr 9, 2026	2.45	2.72	2.45	2.67	2.67	8.98%	89,651
Apr 8, 2026	2.53	2.60	2.43	2.45	2.45	-0.41%	98,575
Apr 7, 2026	2.58	2.69	2.43	2.46	2.46	-5.02%	107,652
Apr 6, 2026	2.30	2.81	2.30	2.59	2.59	16.14%	383,313
Apr 2, 2026	2.18	2.25	2.05	2.23	2.23	2.76%	69,220
Apr 1, 2026	2.00	2.20	2.00	2.17	2.17	10.15%	117,677
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%	27,297
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%	43,521
Mar 25, 2026	1.98	1.98	1.93	1.96	1.96	0.51%	13,538
Mar 24, 2026	1.95	1.99	1.91	1.95	1.95	-	29,248
Mar 23, 2026	2.01	2.01	1.94	1.95	1.95	-2.50%	45,620
Mar 20, 2026	1.91	2.00	1.89	2.00	2.00	4.71%	45,777
Mar 19, 2026	1.97	2.02	1.91	1.91	1.91	-6.37%	49,496