Skip to main content
Reborn Coffee, Inc. (REBN)
NASDAQ: REBN · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: Jun 26, 2026, 4:00 PM EDT
1.580
+0.090 (6.04%)
After-hours: Jun 26, 2026, 7:22 PM EDT

Reborn Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.461.581.461.491.492.05%5,084
Jun 25, 20261.521.591.461.461.46-3.95%8,824
Jun 24, 20261.531.581.511.521.52-0.65%11,789
Jun 23, 20261.521.611.521.531.53-1.29%11,094
Jun 22, 20261.641.691.551.551.55-3.73%14,045
Jun 18, 20261.611.721.501.611.610.63%111,929
Jun 17, 20261.711.971.581.601.60-6.98%108,670
Jun 16, 20261.681.751.601.721.729.90%109,114
Jun 15, 20261.471.621.471.571.5711.79%44,598
Jun 12, 20261.431.491.401.401.40-1.41%27,148
Jun 11, 20261.441.501.381.421.420.71%42,191
Jun 10, 20261.521.551.401.411.41-11.32%65,852
Jun 9, 20261.631.681.511.591.59-2.15%82,117
Jun 8, 20261.651.671.631.631.63-1.52%31,097
Jun 5, 20261.761.771.581.651.65-7.82%52,381
Jun 4, 20261.691.981.691.791.794.68%21,844
Jun 3, 20261.791.851.641.711.71-3.39%84,119
Jun 2, 20261.921.921.751.771.77-7.81%39,364
Jun 1, 20261.971.971.851.921.92-4.48%59,964
May 29, 20262.052.052.002.012.01-1.47%23,569
May 28, 20262.082.082.042.042.04-2.39%15,315
May 27, 20262.082.162.032.092.09-3.24%30,641
May 26, 20262.202.282.042.162.16-2.26%30,928
May 22, 20262.102.242.102.212.214.00%13,660
May 21, 20262.132.132.052.132.13-0.23%10,417
May 20, 20262.092.172.092.132.130.47%10,944
May 19, 20262.122.242.102.122.12-0.47%35,471
May 18, 20262.142.252.082.132.131.43%13,052
May 15, 20262.132.132.042.102.10-3.23%32,420
May 14, 20262.102.202.022.172.175.34%29,126
May 13, 20262.032.152.002.062.06-1.90%31,336
May 12, 20262.302.332.102.102.10-10.64%32,654
May 11, 20262.542.552.142.352.35-3.69%97,600
May 8, 20262.512.522.432.442.44-0.41%17,671
May 7, 20262.452.542.392.452.451.24%77,416
May 6, 20262.472.552.422.422.42-1.22%79,878
May 5, 20262.502.552.442.452.450.41%255,795
May 4, 20262.622.622.412.442.44-5.43%43,983
May 1, 20262.512.622.512.582.584.45%36,079
Apr 30, 20262.502.582.412.472.473.35%52,576
Apr 29, 20262.452.512.382.392.39-4.78%27,872
Apr 28, 20262.402.682.402.512.515.02%51,310
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