Skip to main content
Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.730
-0.010 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

Reborn Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.811.721.731.73-0.57%19,960
Dec 4, 20251.801.801.741.741.74-3.87%16,016
Dec 3, 20251.761.971.761.811.811.63%50,426
Dec 2, 20251.761.831.751.781.781.19%29,773
Dec 1, 20251.961.961.761.761.76-12.44%62,637
Nov 28, 20251.972.211.942.012.013.08%198,708
Nov 26, 20251.712.101.711.951.9514.71%176,696
Nov 25, 20251.611.711.611.701.706.25%23,583
Nov 24, 20251.671.711.591.601.60-3.03%18,768
Nov 21, 20251.731.731.641.651.652.48%14,960
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
Oct 13, 20252.372.372.292.342.341.74%34,633
Oct 10, 20252.442.452.272.302.30-4.96%80,752
Oct 9, 20252.462.462.352.422.42-101,656
Oct 8, 20252.432.442.382.422.420.29%28,860
Oct 7, 20252.502.532.392.412.41-2.47%55,358
Oct 6, 20252.502.622.472.472.47-1.04%35,979
Oct 3, 20252.532.572.462.502.50-0.79%58,913
Oct 2, 20252.482.562.462.522.522.69%53,201
Oct 1, 20252.462.482.432.452.450.57%19,192
Sep 30, 20252.432.482.402.442.44-0.81%19,476
Sep 29, 20252.502.502.402.462.460.82%36,650
Sep 26, 20252.472.492.392.442.44-1.21%28,654
Sep 25, 20252.442.502.422.472.47-0.80%48,609
Sep 24, 20252.412.532.402.492.492.05%49,599
Sep 23, 20252.512.532.432.442.44-2.79%50,887
Sep 22, 20252.562.562.472.512.51-0.40%71,808
Sep 19, 20252.512.622.472.522.52-0.40%84,136
Sep 18, 20252.642.662.502.532.53-5.24%91,427
Sep 17, 20252.772.892.602.672.67-2.55%421,560
Sep 16, 20252.552.772.552.742.749.60%234,683
Sep 15, 20252.502.592.452.502.500.81%80,527
Sep 12, 20252.412.532.382.482.481.64%46,412
Sep 11, 20252.402.482.372.442.441.24%49,191
Sep 10, 20252.412.702.332.412.41-1.23%224,150
Sep 9, 20252.352.442.352.442.442.09%33,224
Sep 8, 20252.362.462.362.392.391.70%41,257
Sep 5, 20252.422.462.312.352.35-4.08%39,471
Sep 4, 20252.532.572.332.452.45-3.92%105,434
Sep 3, 20252.602.652.542.552.55-2.30%25,718
Sep 2, 20252.652.712.552.612.61-0.38%26,365
Aug 29, 20252.792.842.572.622.62-4.38%50,018
Aug 28, 20252.832.902.742.742.74-3.52%43,704
Aug 27, 20252.923.002.802.842.84-3.73%84,594
Aug 26, 20253.023.072.922.952.95-3.28%71,850
Aug 25, 20253.093.103.013.053.05-0.33%28,762
Aug 22, 20252.953.102.913.063.062.34%48,508
Aug 21, 20253.153.242.962.992.99-3.55%102,978
Aug 20, 20253.093.133.013.103.10-64,287
Aug 19, 20253.173.203.023.103.10-2.21%116,420
Aug 18, 20253.283.433.133.173.176.34%351,441
Aug 15, 20252.883.042.802.982.982.79%78,490
Aug 14, 20253.043.052.832.902.90-1.69%95,536
Aug 13, 20252.643.252.622.952.9512.60%425,530
Aug 12, 20252.552.662.502.622.621.55%31,460
Aug 11, 20252.602.662.502.582.58-1.53%53,393
Aug 8, 20252.692.772.552.622.62-2.60%22,439
Aug 7, 20252.842.842.632.692.69-0.37%50,003
Aug 6, 20252.772.782.672.702.70-2.53%16,684
Aug 5, 20252.802.802.502.772.770.36%68,341
Aug 4, 20252.642.792.642.762.764.78%63,196
Aug 1, 20252.672.742.582.632.63-4.22%50,134
Jul 31, 20252.842.872.702.752.75-2.48%29,883
Jul 30, 20252.772.882.692.822.824.83%37,814
Jul 29, 20252.892.892.672.692.69-4.95%37,658
Jul 28, 20252.822.962.782.832.83-2.41%51,756
Jul 25, 20252.932.932.772.902.900.35%60,109
Jul 24, 20252.593.062.592.892.8910.31%348,244
Jul 23, 20252.602.722.572.622.62-125,491
Jul 22, 20252.672.892.542.622.620.38%141,926
Jul 21, 20252.622.672.562.612.612.76%44,819
Jul 18, 20252.742.742.402.542.54-5.93%86,497
Jul 17, 20252.752.762.642.702.70-1.10%42,487