Reborn Coffee, Inc. (REBN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.4500 | 1.7500 | 1.3900 | 1.4600 | 1.4600 | 303,281 |
| May 06, 2024 | 1.4700 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 43,100 |
| May 03, 2024 | 1.3600 | 1.4800 | 1.3310 | 1.4200 | 1.4200 | 101,700 |
| May 02, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 28,800 |
| May 01, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 5,600 |
| Apr 30, 2024 | 1.4100 | 1.4800 | 1.3450 | 1.4150 | 1.4150 | 61,900 |
| Apr 29, 2024 | 1.4200 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 9,300 |
| Apr 26, 2024 | 1.3900 | 1.4480 | 1.3660 | 1.3660 | 1.3660 | 17,500 |
| Apr 25, 2024 | 1.4300 | 1.4500 | 1.2850 | 1.3800 | 1.3800 | 61,900 |
| Apr 24, 2024 | 1.5100 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 24,200 |
| Apr 23, 2024 | 1.5200 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 30,500 |
| Apr 22, 2024 | 1.2900 | 1.6100 | 1.2600 | 1.5200 | 1.5200 | 40,700 |
| Apr 19, 2024 | 1.5100 | 1.5300 | 1.3000 | 1.3000 | 1.3000 | 94,500 |
| Apr 18, 2024 | 1.2700 | 1.6100 | 1.2700 | 1.6100 | 1.6100 | 225,200 |
| Apr 17, 2024 | 1.2400 | 1.3610 | 1.1700 | 1.3100 | 1.3100 | 186,900 |
| Apr 16, 2024 | 1.0800 | 1.3600 | 1.0800 | 1.2150 | 1.2150 | 283,400 |
| Apr 15, 2024 | 1.0900 | 1.1550 | 1.0500 | 1.0500 | 1.0500 | 18,700 |
| Apr 12, 2024 | 1.1500 | 1.1870 | 1.0500 | 1.0830 | 1.0830 | 57,100 |
| Apr 11, 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2300 | 1.2300 | 8,300 |
| Apr 10, 2024 | 1.3000 | 1.3000 | 1.1400 | 1.1810 | 1.1810 | 34,500 |
| Apr 09, 2024 | 1.1500 | 1.2800 | 1.1200 | 1.1500 | 1.1500 | 82,800 |
| Apr 08, 2024 | 1.1800 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 60,800 |
| Apr 05, 2024 | 1.1400 | 1.2300 | 1.1100 | 1.2100 | 1.2100 | 29,900 |
| Apr 04, 2024 | 1.1400 | 1.2150 | 1.1160 | 1.1600 | 1.1600 | 34,000 |
| Apr 03, 2024 | 1.2800 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 42,000 |
| Apr 02, 2024 | 1.0500 | 1.3100 | 1.0500 | 1.2800 | 1.2800 | 117,300 |
| Apr 01, 2024 | 1.2600 | 1.2600 | 1.0300 | 1.0700 | 1.0700 | 81,600 |
| Mar 28, 2024 | 1.0900 | 1.4400 | 1.0400 | 1.2400 | 1.2400 | 288,300 |
| Mar 27, 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 16,600 |
| Mar 26, 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 23,700 |
| Mar 25, 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 29,800 |
| Mar 22, 2024 | 1.2400 | 1.2400 | 1.0700 | 1.0800 | 1.0800 | 96,800 |
| Mar 21, 2024 | 1.1000 | 1.2800 | 1.0700 | 1.2500 | 1.2500 | 362,500 |
| Mar 20, 2024 | 1.0100 | 1.0920 | 1.0100 | 1.0500 | 1.0500 | 30,500 |
| Mar 19, 2024 | 1.0700 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 23,200 |
| Mar 18, 2024 | 1.1200 | 1.1400 | 0.9900 | 1.0500 | 1.0500 | 44,700 |
| Mar 15, 2024 | 1.0500 | 1.1400 | 0.9220 | 1.0100 | 1.0100 | 79,600 |
| Mar 14, 2024 | 1.1600 | 1.1800 | 0.9200 | 1.0500 | 1.0500 | 146,700 |
| Mar 13, 2024 | 1.2000 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 166,600 |
| Mar 12, 2024 | 1.3200 | 1.3480 | 1.2200 | 1.2500 | 1.2500 | 109,200 |
| Mar 11, 2024 | 1.4400 | 1.4990 | 1.2800 | 1.3300 | 1.3300 | 332,400 |
| Mar 08, 2024 | 1.4100 | 1.5600 | 1.3000 | 1.5000 | 1.5000 | 2,374,800 |
| Mar 07, 2024 | 1.3700 | 1.4200 | 1.2850 | 1.3400 | 1.3400 | 59,300 |
| Mar 06, 2024 | 1.4300 | 1.4400 | 1.3200 | 1.4000 | 1.4000 | 24,200 |
| Mar 05, 2024 | 1.4940 | 1.5000 | 1.3000 | 1.4200 | 1.4200 | 62,800 |
| Mar 04, 2024 | 1.4200 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 45,200 |
| Mar 01, 2024 | 1.5600 | 1.5600 | 1.2100 | 1.3900 | 1.3900 | 207,700 |
| Feb 29, 2024 | 1.5400 | 1.7300 | 1.3600 | 1.5300 | 1.5300 | 373,200 |
| Feb 28, 2024 | 1.5790 | 1.5790 | 1.4900 | 1.5200 | 1.5200 | 33,000 |
| Feb 27, 2024 | 1.6500 | 1.6500 | 1.4900 | 1.5300 | 1.5300 | 79,300 |
| Feb 26, 2024 | 1.5000 | 1.7700 | 1.5000 | 1.6500 | 1.6500 | 97,300 |
| Feb 23, 2024 | 1.7500 | 1.7500 | 1.4600 | 1.5200 | 1.5200 | 124,400 |
| Feb 22, 2024 | 1.8600 | 1.9800 | 1.7500 | 1.8110 | 1.8110 | 221,500 |
| Feb 21, 2024 | 1.8860 | 1.8860 | 1.6800 | 1.7400 | 1.7400 | 20,600 |
| Feb 20, 2024 | 1.9500 | 2.0300 | 1.7600 | 1.7900 | 1.7900 | 23,000 |
| Feb 16, 2024 | 2.0800 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 18,400 |
| Feb 15, 2024 | 2.1400 | 2.1400 | 1.9600 | 2.0100 | 2.0100 | 34,000 |
| Feb 14, 2024 | 2.0110 | 2.1700 | 1.9200 | 2.1000 | 2.1000 | 70,500 |
| Feb 13, 2024 | 2.1000 | 2.1800 | 2.0110 | 2.0300 | 2.0300 | 14,000 |
| Feb 12, 2024 | 2.2700 | 2.2980 | 1.9900 | 2.0700 | 2.0700 | 89,400 |
| Feb 09, 2024 | 2.3000 | 2.3460 | 2.1700 | 2.3200 | 2.3200 | 52,100 |
| Feb 08, 2024 | 2.4700 | 2.5700 | 2.3100 | 2.3500 | 2.3500 | 37,200 |
| Feb 07, 2024 | 2.7500 | 2.7950 | 2.2660 | 2.4100 | 2.4100 | 106,700 |
| Feb 06, 2024 | 3.4100 | 3.4700 | 2.4000 | 2.7200 | 2.7200 | 184,000 |
| Feb 05, 2024 | 4.4500 | 4.4700 | 3.5540 | 3.8460 | 3.8460 | 337,100 |
| Feb 02, 2024 | 3.4100 | 4.2200 | 3.4100 | 4.0900 | 4.0900 | 177,800 |
| Feb 01, 2024 | 3.7000 | 3.7500 | 3.2700 | 3.5300 | 3.5300 | 46,000 |
| Jan 31, 2024 | 3.0620 | 3.7200 | 2.9500 | 3.5000 | 3.5000 | 171,900 |
| Jan 30, 2024 | 2.7000 | 3.3100 | 2.6560 | 2.9900 | 2.9900 | 77,600 |
| Jan 29, 2024 | 2.7100 | 3.0700 | 2.6200 | 2.6800 | 2.6800 | 11,000 |
| Jan 26, 2024 | 2.8300 | 2.9100 | 2.6800 | 2.7850 | 2.7850 | 15,000 |
| Jan 25, 2024 | 3.1300 | 3.3130 | 2.7900 | 2.9300 | 2.9300 | 19,000 |
| Jan 24, 2024 | 2.7600 | 3.3680 | 2.7600 | 3.1850 | 3.1850 | 29,100 |
| Jan 23, 2024 | 2.6200 | 3.6300 | 2.6000 | 2.7600 | 2.7600 | 48,000 |
| Jan 22, 2024 | 2.4300 | 2.9700 | 2.4100 | 2.6000 | 2.6000 | 52,700 |
| Jan 22, 2024 | 1:8 Stock Split | |||||
| Jan 19, 2024 | 3.5360 | 3.5520 | 2.8800 | 2.9600 | 2.9600 | 22,213 |
| Jan 18, 2024 | 3.6000 | 3.6000 | 3.1120 | 3.5120 | 3.5120 | 19,525 |
| Jan 17, 2024 | 3.2800 | 3.4880 | 2.9120 | 3.2000 | 3.2000 | 29,350 |
| Jan 16, 2024 | 3.7840 | 3.7840 | 3.4240 | 3.7600 | 3.7600 | 9,000 |
| Jan 12, 2024 | 4.0000 | 4.0800 | 3.6000 | 3.6080 | 3.6080 | 3,200 |
| Jan 11, 2024 | 4.0000 | 4.2400 | 3.9200 | 3.9200 | 3.9200 | 2,113 |
| Jan 10, 2024 | 4.2320 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | 3,575 |
| Jan 09, 2024 | 3.8800 | 4.2400 | 3.8800 | 4.0560 | 4.0560 | 1,413 |
| Jan 08, 2024 | 4.3280 | 4.3920 | 3.7600 | 4.0400 | 4.0400 | 2,800 |
| Jan 05, 2024 | 4.2320 | 4.2400 | 3.8720 | 4.1200 | 4.1200 | 2,063 |
| Jan 04, 2024 | 4.1600 | 4.3200 | 4.0880 | 4.0880 | 4.0880 | 413 |
| Jan 03, 2024 | 4.2080 | 4.5600 | 4.0000 | 4.0080 | 4.0080 | 6,713 |
| Jan 02, 2024 | 4.7840 | 4.7840 | 3.9120 | 3.9200 | 3.9200 | 5,813 |
| Dec 29, 2023 | 4.4800 | 4.8000 | 4.2240 | 4.5600 | 4.5600 | 5,675 |
| Dec 28, 2023 | 4.8800 | 4.8800 | 4.4400 | 4.6320 | 4.6320 | 2,913 |
| Dec 27, 2023 | 4.7280 | 4.9520 | 4.1920 | 4.8000 | 4.8000 | 3,400 |
| Dec 26, 2023 | 4.8400 | 5.0400 | 3.6000 | 5.0400 | 5.0400 | 3,950 |
| Dec 22, 2023 | 4.5680 | 5.0400 | 4.5680 | 4.9520 | 4.9520 | 1,600 |
| Dec 21, 2023 | 4.4720 | 4.8000 | 4.4720 | 4.8000 | 4.8000 | 1,013 |
| Dec 20, 2023 | 4.7760 | 4.8000 | 4.5680 | 4.5680 | 4.5680 | 650 |
| Dec 19, 2023 | 4.6720 | 4.6720 | 4.4480 | 4.4720 | 4.4720 | 2,513 |
| Dec 18, 2023 | 4.4240 | 4.8000 | 4.4240 | 4.4800 | 4.4800 | 1,875 |
| Dec 15, 2023 | 4.8640 | 5.0400 | 4.5680 | 4.5760 | 4.5760 | 3,663 |
| Dec 14, 2023 | 5.2000 | 5.4080 | 4.7200 | 4.7200 | 4.7200 | 15,163 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.