Skip to main content
Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.950
+0.230 (13.37%)
At close: Mar 9, 2026, 4:00 PM EDT
1.920
-0.030 (-1.54%)
After-hours: Mar 9, 2026, 7:34 PM EDT

Reborn Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.742.001.741.951.9513.37%671,468
Mar 6, 20261.681.731.681.721.721.18%25,824
Mar 5, 20261.701.731.691.701.70-19,577
Mar 4, 20261.701.741.661.701.701.19%17,315
Mar 3, 20261.701.741.651.681.68-1.18%26,207
Mar 2, 20261.751.811.701.701.70-5.03%29,916
Feb 27, 20261.801.871.721.791.79-3.76%36,502
Feb 26, 20261.751.981.751.861.865.68%128,022
Feb 25, 20261.731.791.721.761.76-1.68%12,995
Feb 24, 20261.741.861.651.791.796.55%57,921
Feb 23, 20261.661.741.651.681.68-1.18%6,878
Feb 20, 20261.701.761.671.701.701.80%19,732
Feb 19, 20261.711.711.671.671.67-2.05%10,082
Feb 18, 20261.671.711.601.711.715.25%26,172
Feb 17, 20261.691.711.621.621.62-2.99%9,675
Feb 13, 20261.671.771.641.671.671.21%35,688
Feb 12, 20261.891.991.631.651.65-4.62%142,369
Feb 11, 20261.751.761.711.731.731.17%10,921
Feb 10, 20261.801.801.711.711.71-3.39%10,088
Feb 9, 20261.751.801.651.771.772.31%31,005
Feb 6, 20261.601.781.601.731.738.81%24,338
Feb 5, 20261.651.661.591.591.59-3.64%25,955
Feb 4, 20261.691.691.621.651.65-2.37%20,848
Feb 3, 20261.801.801.651.691.69-3.98%34,122
Feb 2, 20261.871.881.761.761.76-6.88%47,375
Jan 30, 20261.911.941.881.891.89-1.05%11,800
Jan 29, 20261.901.951.811.911.910.53%24,471
Jan 28, 20261.921.941.871.901.90-1.55%24,687
Jan 27, 20262.002.131.871.931.93-2.03%190,691
Jan 26, 20261.832.051.821.971.977.65%209,012
Jan 23, 20261.841.931.821.831.83-0.54%18,706
Jan 22, 20261.831.881.781.841.841.10%35,945
Jan 21, 20261.871.901.751.821.82-2.67%69,639
Jan 20, 20261.801.911.781.871.872.75%56,354
Jan 16, 20261.911.961.811.821.82-3.19%40,126
Jan 15, 20261.791.971.711.881.885.62%208,502
Jan 14, 20261.661.791.561.781.7811.95%230,451
Jan 13, 20261.631.651.541.591.59-0.63%37,262
Jan 12, 20261.611.621.541.601.600.63%21,596
Jan 9, 20261.571.611.501.591.59-1.24%37,718
Jan 8, 20261.751.751.571.611.61-4.73%209,490
Jan 7, 20261.811.811.651.691.69-5.59%152,589
Jan 6, 20261.751.791.601.791.79-0.56%1,164,162
Jan 5, 20261.611.821.581.801.8014.29%142,796
Jan 2, 20261.501.591.501.581.585.70%23,487
Dec 31, 20251.461.591.441.491.492.97%93,944
Dec 30, 20251.431.481.381.451.450.49%51,020
Dec 29, 20251.431.551.411.441.44-2.04%36,948
Dec 26, 20251.481.531.421.471.471.38%41,665
Dec 24, 20251.491.491.441.451.45-1.36%14,264
Dec 23, 20251.421.561.401.471.474.26%37,514
Dec 22, 20251.531.531.371.411.41-3.42%42,178
Dec 19, 20251.501.551.451.461.46-0.68%37,112
Dec 18, 20251.451.541.401.471.47-1.34%20,227
Dec 17, 20251.561.561.481.491.49-0.67%17,875
Dec 16, 20251.591.601.491.501.50-6.83%37,337
Dec 15, 20251.671.671.601.611.61-2.42%22,467
Dec 12, 20251.711.741.631.651.65-3.51%34,902
Dec 11, 20251.721.751.621.711.711.18%37,999
Dec 10, 20251.721.801.641.691.69-3.43%48,040
Dec 9, 20251.531.801.521.751.7512.90%86,093
Dec 8, 20251.691.691.521.551.55-10.40%172,545
Dec 5, 20251.741.811.721.731.73-0.57%19,960
Dec 4, 20251.801.801.741.741.74-3.87%16,142
Dec 3, 20251.761.971.761.811.811.63%54,551
Dec 2, 20251.761.831.751.781.781.19%29,973
Dec 1, 20251.961.961.761.761.76-12.44%65,057
Nov 28, 20251.972.211.942.012.013.08%198,708
Nov 26, 20251.712.101.711.951.9514.71%177,405
Nov 25, 20251.611.711.611.701.706.25%27,905
Nov 24, 20251.671.711.591.601.60-3.03%18,768
Nov 21, 20251.731.731.641.651.652.48%15,266
Nov 20, 20251.791.941.601.611.61-9.04%37,059
Nov 19, 20251.561.791.561.771.7711.53%119,986
Nov 18, 20251.531.591.531.591.593.73%13,033
Nov 17, 20251.521.571.461.531.534.08%61,687
Nov 14, 20251.451.541.441.471.47-0.68%34,624
Nov 13, 20251.611.621.481.481.48-9.20%57,014
Nov 12, 20251.621.661.591.631.631.24%37,942
Nov 11, 20251.711.711.551.611.61-5.29%33,915
Nov 10, 20251.611.731.571.701.707.59%41,351
Nov 7, 20251.591.651.471.581.58-1.86%56,443
Nov 6, 20251.751.751.611.611.61-8.52%39,296
Nov 5, 20251.811.821.731.761.76-3.30%25,738
Nov 4, 20251.831.911.821.821.82-2.67%45,128
Nov 3, 20251.891.931.821.871.871.63%65,235
Oct 31, 20251.941.941.841.841.84-5.15%48,173
Oct 30, 20252.012.031.911.941.94-5.83%79,505
Oct 29, 20252.222.222.002.062.06-6.79%537,990
Oct 28, 20252.192.242.162.212.21-0.45%30,628
Oct 27, 20252.212.252.202.222.22-0.45%15,060
Oct 24, 20252.342.372.202.232.23-0.45%40,552
Oct 23, 20252.162.262.142.242.242.28%38,150
Oct 22, 20252.292.352.122.192.19-1.53%91,546
Oct 21, 20252.152.522.152.222.223.44%242,247
Oct 20, 20252.102.182.102.152.152.87%15,637
Oct 17, 20252.112.142.062.092.09-2.34%44,118
Oct 16, 20252.242.242.092.142.14-4.04%70,734
Oct 15, 20252.302.302.212.232.23-1.76%34,700
Oct 14, 20252.312.312.252.272.27-2.99%62,720