Skip to main content
Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
2.510
+0.120 (5.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Reborn Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.402.682.402.512.515.02%51,299
Apr 27, 20262.532.542.392.392.39-5.91%19,082
Apr 24, 20262.432.572.432.542.546.28%44,281
Apr 23, 20262.542.782.362.392.391.70%107,517
Apr 22, 20262.502.582.312.352.35-3.69%116,220
Apr 21, 20262.542.542.412.442.44-2.40%30,337
Apr 20, 20262.682.712.492.502.50-7.06%51,088
Apr 17, 20262.692.752.592.692.690.75%57,608
Apr 16, 20262.842.842.672.672.67-5.65%58,725
Apr 15, 20262.862.922.802.832.83-1.05%74,553
Apr 14, 20262.692.952.682.862.868.75%114,896
Apr 13, 20262.582.662.572.632.630.38%21,343
Apr 10, 20262.702.702.572.622.62-1.87%52,801
Apr 9, 20262.452.722.452.672.678.98%89,651
Apr 8, 20262.532.602.432.452.45-0.41%98,575
Apr 7, 20262.582.692.432.462.46-5.02%107,652
Apr 6, 20262.302.812.302.592.5916.14%383,313
Apr 2, 20262.182.252.052.232.232.76%69,220
Apr 1, 20262.002.202.002.172.1710.15%117,677
Mar 31, 20261.922.001.911.971.973.68%40,365
Mar 30, 20261.951.971.811.901.90-2.56%27,297
Mar 27, 20262.022.021.921.951.95-3.47%44,758
Mar 26, 20261.952.051.872.022.023.06%43,521
Mar 25, 20261.981.981.931.961.960.51%13,538
Mar 24, 20261.951.991.911.951.95-29,248
Mar 23, 20262.012.011.941.951.95-2.50%45,620
Mar 20, 20261.912.001.892.002.004.71%45,777
Mar 19, 20261.972.021.911.911.91-6.37%49,496
Mar 18, 20261.992.071.952.042.042.00%36,144
Mar 17, 20261.952.101.952.002.001.01%59,916
Mar 16, 20262.062.061.931.981.98-0.50%66,829
Mar 13, 20261.852.041.851.991.998.15%106,107
Mar 12, 20261.901.921.831.841.84-5.15%49,498
Mar 11, 20261.921.971.861.941.941.04%41,650
Mar 10, 20261.951.951.851.921.92-1.54%115,317
Mar 9, 20261.742.001.741.951.9513.37%679,643
Mar 6, 20261.681.731.681.721.721.18%26,124
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%26,222
Mar 2, 20261.751.811.701.701.70-5.03%30,079
Feb 27, 20261.801.871.721.791.79-3.76%36,522
Feb 26, 20261.751.981.751.861.865.68%128,045
Feb 25, 20261.731.791.721.761.76-1.68%13,005
Feb 24, 20261.741.861.651.791.796.55%57,971
Feb 23, 20261.661.741.651.681.68-1.18%7,028
Feb 20, 20261.701.761.671.701.701.80%19,734
Feb 19, 20261.711.711.671.671.67-2.05%10,208
Feb 18, 20261.671.711.601.711.715.25%26,172
Feb 17, 20261.691.711.621.621.62-2.99%9,700
Feb 13, 20261.671.771.641.671.671.21%35,694
Feb 12, 20261.891.991.631.651.65-4.62%142,372
Feb 11, 20261.751.761.711.731.731.17%13,374
Feb 10, 20261.801.801.711.711.71-3.39%10,089
Feb 9, 20261.751.801.651.771.772.31%31,037
Feb 6, 20261.601.781.601.731.738.81%24,338
Feb 5, 20261.651.661.591.591.59-3.64%26,955
Feb 4, 20261.691.691.621.651.65-2.37%20,849
Feb 3, 20261.801.801.651.691.69-3.98%34,122
Feb 2, 20261.871.881.761.761.76-6.88%47,875
Jan 30, 20261.911.941.881.891.89-1.05%11,800
Jan 29, 20261.901.951.811.911.910.53%24,889
Jan 28, 20261.921.941.871.901.90-1.55%28,298
Jan 27, 20262.002.131.871.931.93-2.03%190,755
Jan 26, 20261.832.051.821.971.977.65%209,752
Jan 23, 20261.841.931.821.831.83-0.54%19,762
Jan 22, 20261.831.881.781.841.841.10%36,106
Jan 21, 20261.871.901.751.821.82-2.67%69,946
Jan 20, 20261.801.911.781.871.872.75%59,754
Jan 16, 20261.911.961.811.821.82-3.19%44,439
Jan 15, 20261.791.971.711.881.885.62%210,226
Jan 14, 20261.661.791.561.781.7811.95%240,376
Jan 13, 20261.631.651.541.591.59-0.63%38,937
Jan 12, 20261.611.621.541.601.600.63%24,011
Jan 9, 20261.571.611.501.591.59-1.24%37,718
Jan 8, 20261.751.751.571.611.61-4.73%209,990
Jan 7, 20261.811.811.651.691.69-5.59%248,066
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%23,513
Dec 31, 20251.461.591.441.491.492.97%94,403
Dec 30, 20251.431.481.381.451.450.49%52,549
Dec 29, 20251.431.551.411.441.44-2.04%37,148
Dec 26, 20251.481.531.421.471.471.38%41,665
Dec 24, 20251.491.491.441.451.45-1.36%14,265
Dec 23, 20251.421.561.401.471.474.26%38,526
Dec 22, 20251.531.531.371.411.41-3.42%42,179
Dec 19, 20251.501.551.451.461.46-0.68%39,664
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