Reborn Coffee, Inc. - REBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.59	1.58	1.58	1.65	1.47	56,443
November 06, 2025	1.75	1.61	1.61	1.75	1.61	39,296
November 05, 2025	1.81	1.76	1.76	1.82	1.73	25,738
November 04, 2025	1.87	1.82	1.82	1.91	1.81	34,500
November 03, 2025	1.89	1.87	1.87	1.93	1.82	65,235
October 31, 2025	1.94	1.84	1.84	1.94	1.84	47,111
October 30, 2025	2.01	1.94	1.91	2.03	1.91	79,240
October 29, 2025	2.22	2.06	2.06	2.22	2.01	538,123
October 28, 2025	2.19	2.21	2.21	2.24	2.16	30,624
October 27, 2025	2.21	2.22	2.22	2.25	2.2	15,060
October 24, 2025	2.34	2.23	2.23	2.37	2.2	31,872
October 23, 2025	2.16	2.24	2.24	2.26	2.14	38,150
October 22, 2025	2.29	2.19	2.19	2.35	2.12	91,546
October 21, 2025	2.17	2.22	2.22	2.52	2.1	241,620
October 20, 2025	2.1	2.15	2.15	2.18	2.1	15,637
October 17, 2025	2.11	2.09	2.09	2.14	2.06	44,118
October 16, 2025	2.24	2.14	2.14	2.24	2.09	70,734
October 15, 2025	2.3	2.23	2.23	2.3	2.21	34,500
October 14, 2025	2.31	2.27	2.27	2.31	2.25	62,720
October 13, 2025	2.37	2.34	2.34	2.37	2.29	34,633
October 10, 2025	2.44	2.3	2.3	2.45	2.27	80,752
October 09, 2025	2.46	2.42	2.42	2.46	2.35	101,645
October 08, 2025	2.43	2.42	2.42	2.44	2.38	28,900
October 07, 2025	2.5	2.41	2.41	2.53	2.39	55,400
October 06, 2025	2.5	2.47	2.47	2.62	2.47	36,000
October 03, 2025	2.53	2.5	2.5	2.57	2.46	58,913
October 02, 2025	2.5	2.52	2.52	2.56	2.46	52,724
October 01, 2025	2.46	2.45	2.45	2.48	2.43	19,192
September 30, 2025	2.43	2.44	2.44	2.48	2.4	19,500
September 29, 2025	2.5	2.46	2.46	2.5	2.4	36,650
September 26, 2025	2.47	2.44	2.44	2.49	2.38	28,700
September 25, 2025	2.44	2.47	2.47	2.5	2.42	48,609
September 24, 2025	2.41	2.49	2.49	2.53	2.4	49,508
September 23, 2025	2.51	2.44	2.44	2.53	2.42	50,887
September 22, 2025	2.56	2.51	2.51	2.56	2.47	71,500
September 19, 2025	2.51	2.52	2.52	2.62	2.47	84,136
September 18, 2025	2.64	2.53	2.53	2.66	2.5	91,427
September 17, 2025	2.77	2.67	2.67	2.89	2.6	421,600
September 16, 2025	2.55	2.74	2.74	2.77	2.55	234,683
September 15, 2025	2.5	2.5	2.5	2.59	2.45	80,527
September 12, 2025	2.41	2.48	2.48	2.53	2.38	46,412
September 11, 2025	2.4	2.44	2.44	2.48	2.37	49,191
September 10, 2025	2.41	2.41	2.41	2.69	2.33	222,656
September 09, 2025	2.35	2.44	2.44	2.44	2.35	33,224
September 08, 2025	2.36	2.39	2.39	2.46	2.36	41,300
September 05, 2025	2.42	2.35	2.35	2.46	2.31	38,126
September 04, 2025	2.53	2.45	2.45	2.57	2.33	105,433
September 03, 2025	2.6	2.55	2.55	2.64	2.54	25,718
September 02, 2025	2.65	2.61	2.61	2.71	2.55	26,365
August 29, 2025	2.79	2.62	2.62	2.84	2.57	50,018
August 28, 2025	2.83	2.74	2.74	2.9	2.74	43,704
August 27, 2025	2.92	2.84	2.84	3	2.8	84,594
August 26, 2025	3.02	2.95	2.95	3.07	2.92	71,850
August 25, 2025	3.09	3.05	3.05	3.09	3.01	28,762
August 22, 2025	2.95	3.06	3.06	3.1	2.91	48,508
August 21, 2025	3.15	2.99	2.99	3.24	2.96	102,978
August 20, 2025	3.09	3.1	3.1	3.13	3.01	64,287
August 19, 2025	3.17	3.1	3.1	3.2	3.02	116,420
August 18, 2025	3.28	3.17	3.17	3.43	3.13	351,441
August 15, 2025	2.88	2.98	2.98	3.04	2.8	78,490

Reborn Coffee, Inc. (REBN) NASDAQ