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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	2.47	2.54	2.54	2.54	2.37	50,327
June 27, 2025	2.55	2.52	2.52	2.6	2.44	33,336
June 26, 2025	2.66	2.59	2.59	2.66	2.52	35,227
June 25, 2025	2.8	2.64	2.64	3	2.57	91,208
June 24, 2025	2.42	2.7	2.7	2.78	2.42	275,147
June 23, 2025	2.36	2.36	2.37	2.4	2.3	44,781
June 20, 2025	2.41	2.4	2.4	2.47	2.4	45,920
June 18, 2025	2.49	2.45	2.45	2.51	2.45	49,004
June 17, 2025	2.47	2.42	2.42	2.52	2.4	54,036
June 16, 2025	2.47	2.49	2.49	2.65	2.45	73,933
June 13, 2025	2.53	2.47	2.47	2.57	2.45	48,808
June 12, 2025	2.62	2.6	2.6	2.6	2.52	41,630
June 11, 2025	2.53	2.62	2.62	2.68	2.49	70,569
June 10, 2025	2.5	2.57	2.57	2.58	2.47	65,801
June 09, 2025	2.5	2.54	2.54	2.54	2.35	52,005
June 06, 2025	2.39	2.45	2.45	2.5	2.39	38,999
June 05, 2025	2.51	2.43	2.43	2.53	2.42	68,237
June 04, 2025	2.58	2.51	2.51	2.62	2.45	74,336
June 03, 2025	2.56	2.61	2.61	2.78	2.56	33,528
June 02, 2025	2.65	2.6	2.6	2.66	2.56	23,000
May 30, 2025	2.67	2.63	2.63	2.68	2.56	29,360
May 29, 2025	2.8	2.68	2.68	2.86	2.66	35,616
May 28, 2025	2.72	2.72	2.72	2.75	2.65	20,657
May 27, 2025	2.75	2.8	2.8	2.84	2.67	42,261
May 23, 2025	2.8	2.73	2.73	2.83	2.63	48,600
May 22, 2025	2.71	2.87	2.87	2.99	2.6	53,200
May 21, 2025	2.73	2.71	2.71	2.82	2.6	39,303
May 20, 2025	2.79	2.77	2.77	2.9	2.7	39,447
May 19, 2025	2.72	2.81	2.81	2.9	2.71	60,425
May 16, 2025	2.75	2.77	2.77	2.93	2.75	63,234
May 15, 2025	3.05	2.88	2.88	3.05	2.8	58,367
May 14, 2025	3	3	3	3.45	2.95	198,819
May 13, 2025	2.65	2.91	2.91	3.07	2.58	164,614
May 12, 2025	2.57	2.6	2.6	2.71	2.5	56,600
May 09, 2025	2.61	2.47	2.47	2.66	2.46	76,745
May 08, 2025	2.5	2.68	2.68	2.68	2.5	30,398
May 07, 2025	2.45	2.5	2.5	2.59	2.41	55,678
May 06, 2025	2.62	2.47	2.47	2.67	2.42	76,254
May 05, 2025	2.67	2.66	2.66	2.79	2.6	36,119
May 02, 2025	2.6	2.69	2.69	2.8	2.52	52,782
May 01, 2025	2.67	2.49	2.49	2.7	2.48	38,988
April 30, 2025	2.6	2.61	2.61	2.67	2.52	68,238
April 29, 2025	2.64	2.68	2.68	2.73	2.61	24,700
April 28, 2025	2.74	2.67	2.67	2.75	2.63	41,439
April 25, 2025	2.66	2.68	2.68	2.7	2.52	72,800
April 24, 2025	2.85	2.71	2.71	2.9	2.54	133,304
April 23, 2025	2.91	2.92	2.92	3.04	2.58	367,406
April 22, 2025	3.18	2.98	2.98	3.18	2.95	66,614
April 21, 2025	3.25	3.04	3.04	3.35	2.89	88,929
April 17, 2025	3.38	3.26	3.26	3.5	3.25	278,712
April 16, 2025	3.42	3.3	3.3	3.43	3.13	33,991
April 15, 2025	3.67	3.47	3.47	3.67	3.24	42,042
April 14, 2025	3.58	3.67	3.67	3.75	3.58	91,810
April 11, 2025	3.31	3.52	3.52	3.6	3.26	87,545
April 10, 2025	3.44	3.37	3.37	3.45	3.11	42,640
April 09, 2025	3.2	3.43	3.43	3.57	3.05	123,800
April 08, 2025	3.29	3.23	3.23	3.65	3.09	129,295
April 07, 2025	3.08	3.15	3.15	3.31	3	80,604
April 04, 2025	3.5	3.28	3.28	3.56	2.97	123,695
April 03, 2025	3.65	3.56	3.56	3.68	3.5	54,945

Reborn Coffee, Inc. (REBN) NASDAQ