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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.88	2.98	2.98	3.04	2.8	78,490
August 14, 2025	3.04	2.9	2.9	3.05	2.83	95,536
August 13, 2025	2.64	2.95	2.95	3.25	2.62	425,530
August 12, 2025	2.55	2.62	2.62	2.66	2.5	31,460
August 11, 2025	2.6	2.58	2.58	2.66	2.5	53,393
August 08, 2025	2.69	2.62	2.62	2.77	2.55	22,439
August 07, 2025	2.84	2.69	2.69	2.84	2.63	50,003
August 06, 2025	2.77	2.7	2.7	2.78	2.67	16,700
August 05, 2025	2.8	2.77	2.77	2.8	2.5	68,341
August 04, 2025	2.64	2.76	2.76	2.79	2.64	63,196
August 01, 2025	2.67	2.63	2.63	2.74	2.57	50,134
July 31, 2025	2.84	2.75	2.75	2.87	2.7	29,883
July 30, 2025	2.77	2.82	2.82	2.88	2.69	37,814
July 29, 2025	2.89	2.69	2.69	2.89	2.67	37,700
July 28, 2025	2.94	2.83	2.83	2.96	2.78	51,630
July 25, 2025	2.93	2.9	2.9	2.93	2.77	60,109
July 24, 2025	2.59	2.89	2.89	3.06	2.59	348,244
July 23, 2025	2.6	2.62	2.62	2.72	2.57	125,491
July 22, 2025	2.67	2.62	2.62	2.89	2.54	141,293
July 21, 2025	2.62	2.61	2.61	2.67	2.56	44,819
July 18, 2025	2.74	2.54	2.54	2.74	2.4	85,442
July 17, 2025	2.75	2.7	2.7	2.76	2.63	42,487
July 16, 2025	2.96	2.73	2.73	2.99	2.67	360,480
July 15, 2025	3.01	2.91	2.91	3.1	2.85	26,531
July 14, 2025	2.85	2.99	2.99	3	2.79	42,100
July 11, 2025	2.91	2.84	2.84	2.91	2.7	116,242
July 10, 2025	3.1	2.87	2.87	3.1	2.86	60,763
July 09, 2025	3.09	3.02	3.02	3.16	2.97	54,222
July 08, 2025	2.74	3.1	3.1	3.15	2.74	123,956
July 07, 2025	2.7	2.68	2.68	2.73	2.61	20,211
July 03, 2025	2.74	2.73	2.73	2.78	2.68	16,010
July 02, 2025	2.59	2.72	2.72	2.73	2.55	25,221
July 01, 2025	2.53	2.56	2.56	2.6	2.42	28,041
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

Reborn Coffee, Inc. (REBN) NASDAQ