Reborn Coffee Inc. (REBN)
NASDAQ: REBN
· Real-Time Price · USD
3.07
-0.03 (-0.97%)
At close: Aug 20, 2025, 10:05 AM
REBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.18 | 3.20 | 3.02 | 3.10 | 3.10 | -2.21% | 112,166 |
| 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 |
| Aug 11, 2025 | 2.60 | 2.66 | 2.50 | 2.58 | 2.58 | -1.53% | 53,393 |
| Aug 8, 2025 | 2.69 | 2.77 | 2.55 | 2.62 | 2.62 | -2.60% | 22,439 |
| Aug 7, 2025 | 2.84 | 2.84 | 2.63 | 2.69 | 2.69 | -0.37% | 50,003 |
| Aug 6, 2025 | 2.77 | 2.78 | 2.67 | 2.70 | 2.70 | -2.53% | 16,700 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.50 | 2.77 | 2.77 | 0.36% | 68,341 |
| Aug 4, 2025 | 2.64 | 2.79 | 2.64 | 2.76 | 2.76 | 4.94% | 63,196 |
| Aug 1, 2025 | 2.67 | 2.74 | 2.57 | 2.63 | 2.63 | -4.36% | 50,134 |
| Jul 31, 2025 | 2.84 | 2.87 | 2.70 | 2.75 | 2.75 | -2.48% | 29,883 |
| Jul 30, 2025 | 2.77 | 2.88 | 2.69 | 2.82 | 2.82 | 4.83% | 37,814 |
| Jul 29, 2025 | 2.89 | 2.89 | 2.67 | 2.69 | 2.69 | -4.95% | 37,700 |
| Jul 28, 2025 | 2.82 | 2.96 | 2.78 | 2.83 | 2.83 | -2.41% | 51,756 |
| Jul 25, 2025 | 2.93 | 2.93 | 2.77 | 2.90 | 2.90 | 0.35% | 60,109 |
| Jul 24, 2025 | 2.59 | 3.06 | 2.59 | 2.89 | 2.89 | 10.31% | 348,244 |
| Jul 23, 2025 | 2.60 | 2.72 | 2.57 | 2.62 | 2.62 | 0.00% | 125,491 |