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 $45.05 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $414.87, while $1000 invested 1 year ago would be worth $686.51. This corresponds to total returns of -95.49%, -58.51%, -31.35%, respectively, with annualized returns of -52.68%, -25.4%, -31.35%.

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
October 01, 2026	1.64	1.73	1.73	1.74	1.6	31,856
September 30, 2026	1.48	1.6	1.6	1.6	1.46	60,822
September 29, 2026	1.5	1.49	1.49	1.75	1.43	478,785
September 28, 2026	1.33	1.42	1.42	1.46	1.29	205,768
September 25, 2026	1.14	1.24	1.24	1.27	1.12	293,513
September 24, 2026	1.13	1.13	1.13	1.3	1.09	195,321
September 23, 2026	0.93	1.09	1.09	1.12	0.92	317,086
September 22, 2026	0.9	0.93	0.93	0.93	0.9	21,219
September 21, 2026	0.83	0.87	0.87	0.87	0.83	17,028
September 18, 2026	0.82	0.85	0.85	0.86	0.76	18,754
September 17, 2026	0.77	0.83	0.83	0.83	0.77	27,446
September 16, 2026	0.82	0.82	0.82	0.83	0.8	29,791
September 15, 2026	0.92	0.79	0.79	0.92	0.77	104,932
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