NASDAQ : REBN
Reborn Coffee, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 1.625 USD (Oct 30, 2026, 1:56 PM EDT) · Market cap 14.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Reborn Coffee, Inc. (REBN) closed at 1.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.64 | 1.65 | 1.56 | 1.59 | 15,225 | +1.27% |
| 2026-10-29 | 1.61 | 1.78 | 1.53 | 1.57 | 65,322 | -1.26% |
| 2026-10-28 | 1.71 | 1.808 | 1.59 | 1.59 | 129,829 | -8.09% |
| 2026-10-27 | 1.61 | 1.84 | 1.61 | 1.73 | 93,790 | +13.07% |
| 2026-10-26 | 1.62 | 1.62 | 1.53 | 1.53 | 29,435 | -7.27% |
| 2026-10-23 | 1.67 | 1.72 | 1.65 | 1.65 | 28,736 | -3.51% |
| 2026-10-22 | 1.74 | 2.02 | 1.71 | 1.71 | 159,002 | -1.16% |
| 2026-10-21 | 1.84 | 1.867 | 1.65 | 1.73 | 42,544 | -1.70% |
| 2026-10-20 | 1.64 | 1.79 | 1.62 | 1.76 | 180,697 | +4.14% |
| 2026-10-19 | 1.42 | 1.86 | 1.42 | 1.69 | 463,613 | +20.71% |
| 2026-10-16 | 1.4 | 1.48 | 1.385 | 1.4 | 47,102 | +1.45% |
| 2026-10-15 | 1.461 | 1.51 | 1.34 | 1.38 | 97,038 | -9.21% |
| 2026-10-14 | 1.58 | 1.83 | 1.5 | 1.52 | 91,347 | +2.01% |
| 2026-10-13 | 1.91 | 1.91 | 1.41 | 1.49 | 187,453 | -21.58% |
| 2026-10-12 | 1.99 | 2.01 | 1.85 | 1.9 | 37,969 | -5.00% |
| 2026-10-09 | 1.91 | 2.101 | 1.908 | 2 | 48,121 | +5.82% |
| 2026-10-08 | 2.03 | 2.04 | 1.84 | 1.89 | 89,629 | -7.80% |
| 2026-10-07 | 2.07 | 2.18 | 1.909 | 2.05 | 127,961 | -2.38% |
| 2026-10-06 | 2.26 | 2.288 | 2.1 | 2.1 | 144,580 | +5.00% |
| 2026-10-05 | 2.15 | 2.27 | 1.95 | 2 | 376,100 | -8.26% |
| 2026-10-02 | 1.77 | 2.18 | 1.77 | 2.18 | 360,166 | +26.01% |
| 2026-10-01 | 1.64 | 1.74 | 1.6 | 1.73 | 31,912 | +8.12% |
| 2026-09-30 | 1.5 | 1.6 | 1.46 | 1.6 | 60,973 | +7.38% |
| 2026-09-29 | 1.5 | 1.75 | 1.433 | 1.49 | 480,543 | +4.93% |
| 2026-09-28 | 1.33 | 1.46 | 1.29 | 1.42 | 207,409 | +14.52% |
| 2026-09-25 | 1.14 | 1.3 | 1.11 | 1.24 | 293,776 | +9.73% |
| 2026-09-24 | 1.16 | 1.295 | 1.09 | 1.13 | 195,440 | +3.67% |
| 2026-09-23 | 0.9144 | 1.14 | 0.9144 | 1.09 | 317,459 | +16.60% |
| 2026-09-22 | 0.9 | 0.9876 | 0.8802 | 0.9348 | 23,351 | +7.45% |
| 2026-09-21 | 0.83 | 0.87 | 0.82 | 0.87 | 17,028 | +4.88% |
| 2026-09-18 | 0.82 | 0.879 | 0.7815 | 0.8295 | 22,882 | -0.55% |
| 2026-09-17 | 0.7682 | 0.8341 | 0.7682 | 0.8341 | 27,562 | +1.23% |
| 2026-09-16 | 0.7891 | 0.828 | 0.7891 | 0.824 | 29,846 | +4.94% |
| 2026-09-15 | 0.92 | 0.92 | 0.77 | 0.7852 | 106,502 | -12.33% |
| 2026-09-14 | 0.9 | 0.9605 | 0.8447 | 0.8956 | 121,875 | +6.52% |
| 2026-09-11 | 0.8 | 0.89 | 0.8 | 0.8408 | 136,639 | -0.84% |
| 2026-09-10 | 0.71 | 0.87 | 0.67 | 0.8479 | 2,604,496 | +21.11% |
| 2026-09-09 | 0.771 | 0.8689 | 0.7001 | 0.7001 | 276,598 | -6.03% |
| 2026-09-08 | 1.12 | 1.15 | 0.6489 | 0.745 | 450,178 | -32.88% |
| 2026-09-04 | 1.18 | 1.23 | 1.09 | 1.11 | 67,402 | -5.93% |
| 2026-09-03 | 1.306 | 1.306 | 1.13 | 1.18 | 78,526 | -7.09% |
| 2026-09-02 | 1.26 | 1.28 | 1.26 | 1.27 | 3,866 | +0.79% |
| 2026-09-01 | 1.27 | 1.27 | 1.23 | 1.26 | 9,334 | -1.56% |
| 2026-08-31 | 1.26 | 1.32 | 1.25 | 1.28 | 13,950 | +1.59% |
| 2026-08-28 | 1.37 | 1.37 | 1.24 | 1.26 | 18,263 | -5.97% |
| 2026-08-27 | 1.26 | 1.37 | 1.23 | 1.34 | 35,773 | +6.77% |
| 2026-08-26 | 1.34 | 1.34 | 1.22 | 1.255 | 12,826 | -7.04% |
| 2026-08-25 | 1.35 | 1.37 | 1.336 | 1.35 | 12,006 | -1.46% |
| 2026-08-24 | 1.33 | 1.39 | 1.32 | 1.37 | 36,596 | +4.58% |
| 2026-08-21 | 1.31 | 1.33 | 1.27 | 1.31 | 27,090 | +3.97% |
| 2026-08-20 | 1.36 | 1.38 | 1.2 | 1.26 | 136,548 | -12.50% |
| 2026-08-19 | 1.5 | 1.5 | 1.323 | 1.44 | 18,747 | -0.69% |
| 2026-08-18 | 1.48 | 1.49 | 1.415 | 1.45 | 38,486 | -2.03% |
| 2026-08-17 | 1.34 | 1.49 | 1.29 | 1.48 | 87,788 | +10.45% |
| 2026-08-14 | 1.37 | 1.37 | 1.25 | 1.34 | 32,215 | -1.47% |
| 2026-08-13 | 1.38 | 1.44 | 1.25 | 1.36 | 691,990 | -8.72% |
| 2026-08-12 | 1.61 | 1.61 | 1.44 | 1.49 | 39,100 | +4.93% |
| 2026-08-11 | 1.43 | 1.494 | 1.41 | 1.42 | 20,749 | +0.71% |
| 2026-08-10 | 1.54 | 1.577 | 1.41 | 1.41 | 43,056 | -6.62% |
| 2026-08-07 | 1.45 | 1.716 | 1.436 | 1.51 | 181,970 | +12.69% |
| 2026-08-06 | 1.4 | 1.44 | 1.335 | 1.34 | 22,653 | -4.29% |
| 2026-08-05 | 1.42 | 1.48 | 1.36 | 1.4 | 35,946 | -1.41% |
| 2026-08-04 | 1.55 | 1.55 | 1.39 | 1.42 | 58,033 | -7.19% |
| 2026-08-03 | 1.395 | 1.62 | 1.369 | 1.53 | 61,742 | +13.33% |
| 2026-07-31 | 1.4 | 1.4 | 1.35 | 1.35 | 60,608 | -3.57% |
| 2026-07-30 | 1.32 | 1.4 | 1.3 | 1.4 | 37,457 | +6.06% |
| 2026-07-29 | 1.23 | 1.33 | 1.2 | 1.32 | 46,544 | +7.32% |
| 2026-07-28 | 1.27 | 1.28 | 1.16 | 1.23 | 55,046 | -1.60% |
| 2026-07-27 | 1.09 | 1.445 | 1.064 | 1.25 | 815,194 | +25.13% |
| 2026-07-24 | 1.2 | 1.21 | 0.9068 | 0.999 | 743,807 | -18.78% |
| 2026-07-23 | 1.37 | 1.48 | 1.19 | 1.23 | 43,366 | -10.22% |
| 2026-07-22 | 1.44 | 1.44 | 1.37 | 1.37 | 5,683 | -0.72% |
| 2026-07-21 | 1.415 | 1.42 | 1.36 | 1.38 | 12,381 | +0.73% |
| 2026-07-20 | 1.39 | 1.41 | 1.37 | 1.37 | 6,511 | -1.08% |
| 2026-07-17 | 1.37 | 1.5 | 1.37 | 1.385 | 7,179 | -0.36% |
| 2026-07-16 | 1.4 | 1.444 | 1.37 | 1.39 | 13,143 | -0.71% |
| 2026-07-15 | 1.46 | 1.485 | 1.385 | 1.4 | 24,836 | +2.19% |
| 2026-07-14 | 1.42 | 1.53 | 1.37 | 1.37 | 19,093 | -2.84% |
| 2026-07-13 | 1.46 | 1.509 | 1.41 | 1.41 | 22,549 | -3.42% |
| 2026-07-10 | 1.46 | 1.52 | 1.46 | 1.46 | 13,192 | -0.27% |
| 2026-07-09 | 1.48 | 1.496 | 1.46 | 1.464 | 11,600 | -2.40% |
| 2026-07-08 | 1.52 | 1.64 | 1.495 | 1.5 | 20,283 | -0.66% |
| 2026-07-07 | 1.61 | 1.77 | 1.5 | 1.51 | 68,211 | -11.70% |
| 2026-07-06 | 1.64 | 1.74 | 1.57 | 1.71 | 26,590 | +7.55% |
| 2026-07-02 | 1.745 | 1.745 | 1.57 | 1.59 | 43,654 | -1.24% |
| 2026-07-01 | 1.522 | 1.71 | 1.5 | 1.61 | 25,713 | +6.62% |
| 2026-06-30 | 1.47 | 1.52 | 1.46 | 1.51 | 13,340 | +2.72% |
| 2026-06-29 | 1.49 | 1.51 | 1.46 | 1.47 | 15,775 | -1.34% |
| 2026-06-26 | 1.46 | 1.58 | 1.46 | 1.49 | 5,891 | +2.05% |
| 2026-06-25 | 1.52 | 1.586 | 1.46 | 1.46 | 8,824 | -3.95% |
| 2026-06-24 | 1.525 | 1.58 | 1.51 | 1.52 | 11,994 | -0.65% |
| 2026-06-23 | 1.52 | 1.608 | 1.52 | 1.53 | 11,094 | -1.29% |
| 2026-06-22 | 1.64 | 1.69 | 1.55 | 1.55 | 14,045 | -3.73% |
| 2026-06-18 | 1.61 | 1.715 | 1.5 | 1.61 | 111,929 | +0.63% |
| 2026-06-17 | 1.71 | 1.97 | 1.58 | 1.6 | 108,670 | -6.98% |
| 2026-06-16 | 1.68 | 1.75 | 1.6 | 1.72 | 109,114 | +9.90% |
| 2026-06-15 | 1.47 | 1.615 | 1.47 | 1.565 | 44,598 | +11.79% |
| 2026-06-12 | 1.43 | 1.49 | 1.4 | 1.4 | 27,148 | -1.41% |
| 2026-06-11 | 1.44 | 1.5 | 1.38 | 1.42 | 42,191 | +0.71% |
| 2026-06-10 | 1.52 | 1.545 | 1.4 | 1.41 | 65,852 | -11.32% |
| 2026-06-09 | 1.63 | 1.675 | 1.51 | 1.59 | 82,117 | -2.15% |
| 2026-06-08 | 1.65 | 1.67 | 1.625 | 1.625 | 31,097 | -1.52% |
| 2026-06-05 | 1.76 | 1.77 | 1.58 | 1.65 | 52,381 | -7.82% |
| 2026-06-04 | 1.69 | 1.98 | 1.69 | 1.79 | 21,844 | +4.68% |
| 2026-06-03 | 1.79 | 1.85 | 1.64 | 1.71 | 84,119 | -3.39% |
| 2026-06-02 | 1.92 | 1.92 | 1.75 | 1.77 | 39,364 | -7.81% |
| 2026-06-01 | 1.97 | 1.97 | 1.845 | 1.92 | 59,964 | -4.48% |
| 2026-05-29 | 2.05 | 2.05 | 2 | 2.01 | 23,569 | -1.47% |
| 2026-05-28 | 2.08 | 2.08 | 2.04 | 2.04 | 15,315 | -2.39% |
| 2026-05-27 | 2.08 | 2.157 | 2.03 | 2.09 | 30,641 | -3.24% |
| 2026-05-26 | 2.2 | 2.275 | 2.04 | 2.16 | 30,928 | -2.26% |
| 2026-05-22 | 2.1 | 2.24 | 2.1 | 2.21 | 13,660 | +4.00% |
| 2026-05-21 | 2.13 | 2.13 | 2.05 | 2.125 | 10,417 | -0.23% |
| 2026-05-20 | 2.09 | 2.17 | 2.089 | 2.13 | 10,944 | +0.47% |
| 2026-05-19 | 2.121 | 2.236 | 2.1 | 2.12 | 35,471 | -0.47% |
| 2026-05-18 | 2.14 | 2.25 | 2.08 | 2.13 | 13,052 | +1.43% |
| 2026-05-15 | 2.125 | 2.125 | 2.035 | 2.1 | 32,419 | -3.23% |
| 2026-05-14 | 2.1 | 2.201 | 2.02 | 2.17 | 29,126 | +5.34% |
| 2026-05-13 | 2.03 | 2.15 | 2 | 2.06 | 31,336 | -1.90% |
| 2026-05-12 | 2.3 | 2.33 | 2.1 | 2.1 | 32,654 | -10.64% |