Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.440
-0.010 (-0.69%)
At close: Aug 19, 2026, 4:00 PM EDT
1.440
0.00 (0.00%)
After-hours: Aug 19, 2026, 4:10 PM EDT
Reborn Coffee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | - | -3.45% | 16,377 |
| Aug 18, 2026 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 37,684 |
| Aug 17, 2026 | 1.34 | 1.49 | 1.29 | 1.48 | 1.48 | 10.45% | 86,743 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.25 | 1.34 | 1.34 | -1.47% | 32,190 |
| Aug 13, 2026 | 1.38 | 1.44 | 1.25 | 1.36 | 1.36 | -8.72% | 686,941 |
| Aug 12, 2026 | 1.61 | 1.61 | 1.44 | 1.49 | 1.49 | 4.93% | 38,800 |
| Aug 11, 2026 | 1.43 | 1.49 | 1.41 | 1.42 | 1.42 | 0.71% | 20,720 |
| Aug 10, 2026 | 1.54 | 1.58 | 1.41 | 1.41 | 1.41 | -6.62% | 42,733 |
| Aug 7, 2026 | 1.45 | 1.72 | 1.44 | 1.51 | 1.51 | 12.69% | 181,873 |
| Aug 6, 2026 | 1.40 | 1.44 | 1.34 | 1.34 | 1.34 | -4.29% | 22,350 |
| Aug 5, 2026 | 1.42 | 1.48 | 1.36 | 1.40 | 1.40 | -1.41% | 35,946 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.39 | 1.42 | 1.42 | -7.19% | 57,937 |
| Aug 3, 2026 | 1.40 | 1.62 | 1.37 | 1.53 | 1.53 | 13.33% | 61,742 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 60,608 |
| Jul 30, 2026 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 37,457 |
| Jul 29, 2026 | 1.23 | 1.33 | 1.20 | 1.32 | 1.32 | 7.32% | 46,544 |
| Jul 28, 2026 | 1.27 | 1.28 | 1.16 | 1.23 | 1.23 | -1.60% | 55,046 |
| Jul 27, 2026 | 1.09 | 1.45 | 1.06 | 1.25 | 1.25 | 25.13% | 815,194 |
| Jul 24, 2026 | 1.20 | 1.21 | 0.91 | 1.00 | 1.00 | -18.78% | 743,807 |
| Jul 23, 2026 | 1.37 | 1.48 | 1.19 | 1.23 | 1.23 | -10.22% | 43,366 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 5,683 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | 0.73% | 12,381 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.08% | 6,511 |
| Jul 17, 2026 | 1.37 | 1.50 | 1.37 | 1.39 | 1.39 | -0.36% | 7,179 |
| Jul 16, 2026 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 13,143 |
| Jul 15, 2026 | 1.46 | 1.49 | 1.39 | 1.40 | 1.40 | 2.19% | 24,836 |
| Jul 14, 2026 | 1.42 | 1.53 | 1.37 | 1.37 | 1.37 | -2.84% | 19,093 |
| Jul 13, 2026 | 1.46 | 1.51 | 1.41 | 1.41 | 1.41 | -3.42% | 22,549 |
| Jul 10, 2026 | 1.46 | 1.52 | 1.46 | 1.46 | 1.46 | -0.27% | 13,192 |
| Jul 9, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -2.40% | 11,600 |
| Jul 8, 2026 | 1.52 | 1.64 | 1.50 | 1.50 | 1.50 | -0.66% | 20,283 |
| Jul 7, 2026 | 1.61 | 1.77 | 1.50 | 1.51 | 1.51 | -11.70% | 68,211 |
| Jul 6, 2026 | 1.64 | 1.74 | 1.57 | 1.71 | 1.71 | 7.55% | 26,590 |
| Jul 2, 2026 | 1.75 | 1.75 | 1.57 | 1.59 | 1.59 | -1.24% | 43,654 |
| Jul 1, 2026 | 1.52 | 1.71 | 1.50 | 1.61 | 1.61 | 6.62% | 25,713 |
| Jun 30, 2026 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 2.72% | 13,340 |
| Jun 29, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 15,776 |
| Jun 26, 2026 | 1.46 | 1.58 | 1.46 | 1.49 | 1.49 | 2.05% | 5,891 |
| Jun 25, 2026 | 1.52 | 1.59 | 1.46 | 1.46 | 1.46 | -3.95% | 8,824 |
| Jun 24, 2026 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | 11,994 |
| Jun 23, 2026 | 1.52 | 1.61 | 1.52 | 1.53 | 1.53 | -1.29% | 11,094 |
| Jun 22, 2026 | 1.64 | 1.69 | 1.55 | 1.55 | 1.55 | -3.73% | 14,045 |
| Jun 18, 2026 | 1.61 | 1.72 | 1.50 | 1.61 | 1.61 | 0.63% | 111,929 |
| Jun 17, 2026 | 1.71 | 1.97 | 1.58 | 1.60 | 1.60 | -6.98% | 108,670 |
| Jun 16, 2026 | 1.68 | 1.75 | 1.60 | 1.72 | 1.72 | 9.90% | 109,114 |
| Jun 15, 2026 | 1.47 | 1.62 | 1.47 | 1.57 | 1.57 | 11.79% | 44,598 |
| Jun 12, 2026 | 1.43 | 1.49 | 1.40 | 1.40 | 1.40 | -1.41% | 27,148 |
| Jun 11, 2026 | 1.44 | 1.50 | 1.38 | 1.42 | 1.42 | 0.71% | 42,191 |
| Jun 10, 2026 | 1.52 | 1.55 | 1.40 | 1.41 | 1.41 | -11.32% | 65,852 |
| Jun 9, 2026 | 1.63 | 1.68 | 1.51 | 1.59 | 1.59 | -2.15% | 82,117 |