Reborn Coffee, Inc. (REBN) NASDAQ

Currency In USD

REBN Historical Return

If you invested $1000 in Reborn Coffee, Inc. (REBN) since IPO date, it would be worth $34.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $237.32, while $1000 invested 1 year ago would be worth $428.1. This corresponds to total returns of -96.59%, -76.27%, -57.19%, respectively, with annualized returns of -56.75%, -38.06%, -57.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REBN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.31	1.31	1.31	1.33	1.27	26,558
August 20, 2026	1.36	1.26	1.26	1.38	1.2	136,490
August 19, 2026	1.5	1.44	1.44	1.5	1.32	18,743
August 18, 2026	1.48	1.45	1.45	1.48	1.42	37,682
August 17, 2026	1.34	1.48	1.48	1.49	1.29	87,496
August 14, 2026	1.37	1.34	1.34	1.37	1.25	32,193
August 13, 2026	1.38	1.36	1.36	1.44	1.25	0
August 12, 2026	1.61	1.49	1.49	1.61	1.44	38,797
August 11, 2026	1.43	1.42	1.42	1.49	1.42	20,615
August 10, 2026	1.54	1.41	1.41	1.58	1.41	42,755
August 07, 2026	1.45	1.51	1.51	1.72	1.44	0
August 06, 2026	1.4	1.34	1.34	1.44	1.34	22,350
August 05, 2026	1.44	1.4	1.4	1.47	1.36	35,942
August 04, 2026	1.46	1.42	1.42	1.49	1.37	57,734
August 03, 2026	1.4	1.53	1.53	1.62	1.37	61,650
July 31, 2026	1.4	1.35	1.35	1.4	1.35	60,607
July 30, 2026	1.32	1.4	1.4	1.4	1.3	37,225
July 29, 2026	1.23	1.32	1.32	1.33	1.2	45,074
July 28, 2026	1.25	1.23	1.23	1.28	1.18	54,882
July 27, 2026	1.09	1.25	1.25	1.45	1.06	813,365
July 24, 2026	1.17	1	1	1.21	0.91	737,050
July 23, 2026	1.37	1.23	1.23	1.48	1.19	43,366
July 22, 2026	1.45	1.37	1.37	1.45	1.37	5,571
July 21, 2026	1.42	1.38	1.38	1.42	1.36	11,554
July 20, 2026	1.39	1.37	1.37	1.41	1.37	6,511
July 17, 2026	1.37	1.39	1.39	1.5	1.37	7,179
July 16, 2026	1.4	1.39	1.39	1.44	1.37	13,053
July 15, 2026	1.46	1.4	1.4	1.49	1.39	24,350
July 14, 2026	1.42	1.37	1.37	1.53	1.37	18,982
July 13, 2026	1.46	1.41	1.41	1.51	1.41	22,549
July 10, 2026	1.5	1.46	1.46	1.54	1.46	12,121
July 09, 2026	1.48	1.46	1.46	1.5	1.46	11,394
July 08, 2026	1.55	1.5	1.5	1.55	1.5	19,007
July 07, 2026	1.61	1.51	1.51	1.77	1.5	66,961
July 06, 2026	1.64	1.71	1.71	1.74	1.57	26,086
July 02, 2026	1.65	1.59	1.59	1.75	1.57	43,516
July 01, 2026	1.52	1.61	1.61	1.71	1.5	25,660
June 30, 2026	1.47	1.51	1.51	1.51	1.46	13,265
June 29, 2026	1.49	1.47	1.47	1.5	1.47	15,774
June 26, 2026	1.46	1.49	1.49	1.58	1.46	5,792
June 25, 2026	1.54	1.46	1.46	1.54	1.46	8,823
June 24, 2026	1.53	1.52	1.52	1.58	1.51	11,786
June 23, 2026	1.61	1.53	1.53	1.61	1.53	11,094
June 22, 2026	1.64	1.55	1.55	1.69	1.55	14,000
June 18, 2026	1.61	1.61	1.61	1.72	1.5	110,004
June 17, 2026	1.71	1.6	1.6	1.97	1.58	107,170
June 16, 2026	1.68	1.72	1.72	1.75	1.6	109,114
June 15, 2026	1.47	1.57	1.57	1.61	1.47	44,311
June 12, 2026	1.43	1.4	1.4	1.49	1.4	27,139
June 11, 2026	1.44	1.42	1.42	1.5	1.38	41,884
June 10, 2026	1.52	1.41	1.41	1.54	1.4	65,375
June 09, 2026	1.63	1.59	1.59	1.68	1.51	78,073
June 08, 2026	1.65	1.63	1.63	1.67	1.63	6,258
June 05, 2026	1.76	1.65	1.65	1.77	1.58	0
June 04, 2026	1.69	1.79	1.79	1.98	1.69	21,828
June 03, 2026	1.79	1.71	1.71	1.83	1.64	83,559
June 02, 2026	1.92	1.77	1.77	1.92	1.75	38,791
June 01, 2026	1.97	1.92	1.92	1.97	1.85	59,863
May 29, 2026	2.05	2.01	2.01	2.05	2	23,569
May 28, 2026	2.08	2.04	2.04	2.08	2.04	15,289