Reborn Coffee, Inc. (REBN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
REBN Historical Return
If you invested $1000 in Reborn Coffee, Inc. (REBN) since IPO date, it would be worth $21.88 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $180.32, while $1000 invested 1 year ago would be worth $344.39. This corresponds to total returns of -97.81%, -81.97%, -65.56%, respectively, with annualized returns of -60.77%, -43.47%, -65.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
REBN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 0.8 | 0.84 | 0.84 | 0.89 | 0.8 | 131,600 |
| September 10, 2026 | 0.71 | 0.85 | 0.85 | 0.87 | 0.7 | 2.58M |
| September 09, 2026 | 0.77 | 0.7 | 0.7 | 0.84 | 0.7 | 270,144 |
| September 08, 2026 | 1.12 | 0.75 | 0.75 | 1.15 | 0.65 | 414,422 |
| September 04, 2026 | 1.18 | 1.11 | 1.11 | 1.23 | 1.09 | 67,162 |
| September 03, 2026 | 1.31 | 1.18 | 1.18 | 1.31 | 1.14 | 0 |
| September 02, 2026 | 1.26 | 1.27 | 1.27 | 1.28 | 1.26 | 3,390 |
| September 01, 2026 | 1.27 | 1.26 | 1.26 | 1.27 | 1.22 | 9,330 |
| August 31, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.26 | 13,493 |
| August 28, 2026 | 1.37 | 1.26 | 1.26 | 1.37 | 1.24 | 18,188 |
| August 27, 2026 | 1.24 | 1.34 | 1.34 | 1.37 | 1.23 | 35,227 |
| August 26, 2026 | 1.34 | 1.25 | 1.25 | 1.34 | 1.24 | 12,782 |
| August 25, 2026 | 1.35 | 1.35 | 1.35 | 1.37 | 1.34 | 11,986 |
| August 24, 2026 | 1.37 | 1.37 | 1.37 | 1.39 | 1.32 | 36,596 |
| 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 |
AD
