Reborn Coffee, Inc. - Common Stock (REBN)
2.7300
-0.1400 (-4.88%)
NASDAQ · Last Trade: May 23rd, 8:18 PM EDT
Historical Prices For Reborn Coffee, Inc. - Common Stock (REBN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/23/2025 | 2.80 | 2.83 | 2.63 | 2.73 | 48,950 | 2.73 |
| 5/22/2025 | 2.71 | 2.99 | 2.60 | 2.87 | 53,181 | 2.87 |
| 5/21/2025 | 2.73 | 2.82 | 2.60 | 2.71 | 39,323 | 2.71 |
| 5/20/2025 | 2.79 | 2.90 | 2.70 | 2.77 | 39,446 | 2.77 |
| 5/19/2025 | 2.72 | 2.90 | 2.71 | 2.81 | 60,425 | 2.81 |
| 5/16/2025 | 2.75 | 2.93 | 2.75 | 2.77 | 63,234 | 2.77 |
| 5/15/2025 | 3.05 | 3.05 | 2.80 | 2.88 | 58,427 | 2.88 |
| 5/14/2025 | 3.00 | 3.45 | 2.95 | 3.00 | 199,791 | 3.00 |
| 5/13/2025 | 2.65 | 3.07 | 2.58 | 2.91 | 163,314 | 2.91 |
| 5/12/2025 | 2.57 | 2.71 | 2.50 | 2.60 | 56,595 | 2.60 |
| 5/09/2025 | 2.61 | 2.66 | 2.46 | 2.47 | 79,272 | 2.47 |
| 5/08/2025 | 2.50 | 2.68 | 2.50 | 2.68 | 30,328 | 2.68 |
| 5/07/2025 | 2.45 | 2.59 | 2.41 | 2.50 | 56,064 | 2.50 |
| 5/06/2025 | 2.62 | 2.67 | 2.42 | 2.47 | 76,222 | 2.47 |
| 5/05/2025 | 2.67 | 2.79 | 2.60 | 2.66 | 36,119 | 2.66 |
| 5/02/2025 | 2.60 | 2.80 | 2.52 | 2.69 | 52,896 | 2.69 |
| 5/01/2025 | 2.67 | 2.70 | 2.48 | 2.48 | 39,025 | 2.48 |
| 4/30/2025 | 2.60 | 2.67 | 2.52 | 2.61 | 68,238 | 2.61 |
| 4/29/2025 | 2.64 | 2.73 | 2.61 | 2.68 | 24,699 | 2.68 |
| 4/28/2025 | 2.74 | 2.75 | 2.63 | 2.67 | 41,439 | 2.67 |
| 4/25/2025 | 2.66 | 2.70 | 2.52 | 2.68 | 72,787 | 2.68 |
| 4/24/2025 | 2.85 | 2.90 | 2.54 | 2.71 | 133,304 | 2.71 |
| 4/23/2025 | 2.91 | 3.04 | 2.58 | 2.92 | 367,206 | 2.92 |
| 4/22/2025 | 3.18 | 3.18 | 2.95 | 2.98 | 65,814 | 2.98 |
| 4/21/2025 | 3.25 | 3.35 | 2.89 | 3.04 | 89,480 | 3.04 |
| 4/17/2025 | 3.38 | 3.50 | 3.25 | 3.26 | 279,112 | 3.26 |
| 4/16/2025 | 3.42 | 3.43 | 3.13 | 3.30 | 35,213 | 3.30 |
| 4/15/2025 | 3.67 | 3.67 | 3.24 | 3.47 | 42,203 | 3.47 |
| 4/14/2025 | 3.58 | 3.75 | 3.58 | 3.67 | 91,810 | 3.67 |
| 4/11/2025 | 3.31 | 3.60 | 3.25 | 3.52 | 91,025 | 3.52 |
| 4/10/2025 | 3.44 | 3.45 | 3.11 | 3.37 | 42,340 | 3.37 |
| 4/09/2025 | 3.20 | 3.57 | 3.05 | 3.43 | 123,753 | 3.43 |
| 4/08/2025 | 3.29 | 3.65 | 3.09 | 3.23 | 129,359 | 3.23 |
| 4/07/2025 | 3.08 | 3.31 | 3.00 | 3.15 | 80,589 | 3.15 |
| 4/04/2025 | 3.50 | 3.56 | 2.97 | 3.28 | 123,695 | 3.28 |
| 4/03/2025 | 3.65 | 3.68 | 3.50 | 3.56 | 55,048 | 3.56 |
| 4/02/2025 | 3.81 | 4.00 | 3.79 | 3.83 | 44,432 | 3.83 |
| 4/01/2025 | 3.68 | 3.93 | 3.64 | 3.88 | 70,694 | 3.88 |
| 3/31/2025 | 3.64 | 3.75 | 3.60 | 3.69 | 39,281 | 3.69 |
| 3/28/2025 | 3.98 | 4.14 | 3.54 | 3.75 | 157,982 | 3.75 |
| 3/27/2025 | 3.92 | 4.18 | 3.87 | 4.01 | 78,029 | 4.01 |
| 3/26/2025 | 3.98 | 4.18 | 3.83 | 4.00 | 103,554 | 4.00 |
| 3/25/2025 | 4.05 | 4.29 | 4.01 | 4.01 | 141,928 | 4.01 |
| 3/24/2025 | 4.38 | 4.53 | 4.00 | 4.05 | 143,579 | 4.05 |
| 3/21/2025 | 4.74 | 4.74 | 4.31 | 4.34 | 116,304 | 4.34 |
| 3/20/2025 | 4.74 | 4.98 | 4.66 | 4.74 | 117,179 | 4.74 |
| 3/19/2025 | 4.89 | 4.94 | 4.64 | 4.64 | 101,566 | 4.64 |
| 3/18/2025 | 4.77 | 5.05 | 4.60 | 4.85 | 158,362 | 4.85 |
| 3/17/2025 | 4.14 | 4.80 | 4.11 | 4.77 | 129,042 | 4.77 |
| 3/14/2025 | 3.85 | 4.29 | 3.83 | 4.19 | 173,907 | 4.19 |
| 3/13/2025 | 3.87 | 3.98 | 3.70 | 3.93 | 134,671 | 3.93 |
| 3/12/2025 | 3.95 | 4.10 | 3.82 | 3.95 | 103,531 | 3.95 |
| 3/11/2025 | 4.05 | 4.19 | 3.78 | 3.95 | 97,711 | 3.95 |
| 3/10/2025 | 4.44 | 4.48 | 3.90 | 3.96 | 271,354 | 3.96 |
| 3/07/2025 | 4.52 | 4.79 | 4.40 | 4.58 | 113,115 | 4.58 |
| 3/06/2025 | 4.60 | 4.69 | 4.51 | 4.61 | 79,899 | 4.61 |
| 3/05/2025 | 4.65 | 4.85 | 4.44 | 4.69 | 186,533 | 4.69 |
| 3/04/2025 | 4.50 | 4.67 | 4.21 | 4.62 | 295,932 | 4.62 |
| 3/03/2025 | 4.61 | 4.73 | 4.29 | 4.32 | 269,978 | 4.32 |
| 2/28/2025 | 4.65 | 4.76 | 4.43 | 4.56 | 225,103 | 4.56 |
| 2/27/2025 | 4.91 | 5.24 | 4.73 | 4.77 | 405,517 | 4.77 |
| 2/26/2025 | 5.03 | 5.30 | 4.78 | 4.84 | 414,297 | 4.84 |
| 2/25/2025 | 4.30 | 5.25 | 4.30 | 4.99 | 801,289 | 4.99 |
| 2/24/2025 | 5.12 | 5.42 | 3.89 | 4.49 | 1,083,794 | 4.49 |