Reborn Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.46	1.58	1.46	1.49	1.49	2.05%	5,084
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%	11,789
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
Jun 8, 2026	1.65	1.67	1.63	1.63	1.63	-1.52%	31,097
Jun 5, 2026	1.76	1.77	1.58	1.65	1.65	-7.82%	52,381
Jun 4, 2026	1.69	1.98	1.69	1.79	1.79	4.68%	21,844
Jun 3, 2026	1.79	1.85	1.64	1.71	1.71	-3.39%	84,119
Jun 2, 2026	1.92	1.92	1.75	1.77	1.77	-7.81%	39,364
Jun 1, 2026	1.97	1.97	1.85	1.92	1.92	-4.48%	59,964
May 29, 2026	2.05	2.05	2.00	2.01	2.01	-1.47%	23,569
May 28, 2026	2.08	2.08	2.04	2.04	2.04	-2.39%	15,315
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%	30,928
May 22, 2026	2.10	2.24	2.10	2.21	2.21	4.00%	13,660
May 21, 2026	2.13	2.13	2.05	2.13	2.13	-0.23%	10,417
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%	35,471
May 18, 2026	2.14	2.25	2.08	2.13	2.13	1.43%	13,052
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