Reborn Coffee Inc. (REBN)
NASDAQ: REBN
· Real-Time Price · USD
2.45
0.01 (0.41%)
At close: Sep 10, 2025, 11:22 AM
REBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 2.09% | 33,116 |
| Sep 8, 2025 | 2.36 | 2.46 | 2.36 | 2.39 | 2.39 | 1.70% | 41,300 |
| Sep 5, 2025 | 2.42 | 2.46 | 2.31 | 2.35 | 2.35 | -4.08% | 39,500 |
| Sep 4, 2025 | 2.53 | 2.57 | 2.33 | 2.45 | 2.45 | -3.92% | 105,434 |
| Sep 3, 2025 | 2.60 | 2.64 | 2.54 | 2.55 | 2.55 | -2.30% | 25,718 |
| Sep 2, 2025 | 2.65 | 2.71 | 2.55 | 2.61 | 2.61 | -0.38% | 26,365 |
| Aug 29, 2025 | 2.79 | 2.84 | 2.57 | 2.62 | 2.62 | -4.38% | 50,018 |
| Aug 28, 2025 | 2.83 | 2.90 | 2.74 | 2.74 | 2.74 | -3.52% | 43,704 |
| Aug 27, 2025 | 2.92 | 3.00 | 2.80 | 2.84 | 2.84 | -3.73% | 84,594 |
| Aug 26, 2025 | 3.02 | 3.07 | 2.92 | 2.95 | 2.95 | -3.28% | 71,850 |
| Aug 25, 2025 | 3.09 | 3.09 | 3.01 | 3.05 | 3.05 | -0.33% | 28,762 |
| Aug 22, 2025 | 2.95 | 3.10 | 2.91 | 3.06 | 3.06 | 2.34% | 48,508 |
| Aug 21, 2025 | 3.15 | 3.24 | 2.96 | 2.99 | 2.99 | -3.55% | 102,978 |
| Aug 20, 2025 | 3.09 | 3.13 | 3.01 | 3.10 | 3.10 | 0.00% | 64,300 |
| Aug 19, 2025 | 3.17 | 3.20 | 3.02 | 3.10 | 3.10 | -2.21% | 116,420 |
| Aug 18, 2025 | 3.28 | 3.43 | 3.13 | 3.17 | 3.17 | 6.38% | 351,441 |
| Aug 15, 2025 | 2.88 | 3.04 | 2.80 | 2.98 | 2.98 | 2.76% | 78,500 |
| Aug 14, 2025 | 3.04 | 3.05 | 2.83 | 2.90 | 2.90 | -1.69% | 95,536 |
| Aug 13, 2025 | 2.64 | 3.25 | 2.62 | 2.95 | 2.95 | 12.60% | 425,530 |
| Aug 12, 2025 | 2.55 | 2.66 | 2.50 | 2.62 | 2.62 | 1.55% | 31,460 |