Reborn Coffee, Inc. (REBN) NASDAQ

1.77

-0.15(-7.81%)

Updated at June 02 04:00PM

Currency In USD

REBN Historical Return

If you invested $1000 in Reborn Coffee, Inc. (REBN) since IPO date, it would be worth $46.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $266.57, while $1000 invested 1 year ago would be worth $678.16. This corresponds to total returns of -95.39%, -73.34%, -32.18%, respectively, with annualized returns of -55.4%, -35.67%, -32.18%.

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
June 02, 2026	1.92	1.77	1.77	1.92	1.75	38,791
June 01, 2026	1.97	1.92	1.92	1.97	1.85	59,863
May 29, 2026	2.05	2.01	2.01	2.05	2	23,569
May 28, 2026	2.08	2.04	2.04	2.08	2.04	15,289
May 27, 2026	2.08	2.09	2.09	2.16	2.03	30,641
May 26, 2026	2.2	2.16	2.16	2.28	2.04	30,907
May 22, 2026	2.13	2.21	2.21	2.24	2.1	13,405
May 21, 2026	2.13	2.13	2.13	2.15	2.07	9,802
May 20, 2026	2.09	2.13	2.13	2.17	2.09	10,944
May 19, 2026	2.12	2.12	2.12	2.24	2.08	35,468
May 18, 2026	2.14	2.13	2.13	2.22	2.08	13,028
May 15, 2026	2.13	2.1	2.1	2.13	2.04	32,420
May 14, 2026	2.13	2.17	2.17	2.2	2.13	28,626
May 13, 2026	2.12	2.06	2.06	2.12	2	29,400
May 12, 2026	2.3	2.1	2.1	2.33	2.1	32,595
May 11, 2026	2.54	2.35	2.35	2.55	2.14	97,395
May 08, 2026	2.51	2.44	2.44	2.52	2.43	17,621
May 07, 2026	2.45	2.45	2.45	2.54	2.39	77,257
May 06, 2026	2.47	2.42	2.42	2.55	2.42	78,316
May 05, 2026	2.5	2.45	2.45	2.55	2.44	145,430
May 04, 2026	2.62	2.44	2.44	2.62	2.41	43,363
May 01, 2026	2.51	2.58	2.58	2.62	2.51	35,976
April 30, 2026	2.5	2.47	2.47	2.58	2.41	52,429
April 29, 2026	2.45	2.39	2.39	2.5	2.38	27,840
April 28, 2026	2.4	2.51	2.51	2.68	2.4	51,291
April 27, 2026	2.53	2.39	2.39	2.54	2.39	19,136
April 24, 2026	2.43	2.54	2.54	2.57	2.43	40,248
April 23, 2026	2.54	2.39	2.39	2.78	2.36	102,541
April 22, 2026	2.5	2.35	2.35	2.58	2.31	114,144
April 21, 2026	2.54	2.44	2.44	2.54	2.41	29,986
April 20, 2026	2.68	2.5	2.5	2.71	2.49	50,438
April 17, 2026	2.69	2.69	2.69	2.75	2.59	57,607
April 16, 2026	2.84	2.67	2.67	2.84	2.67	58,543
April 15, 2026	2.86	2.83	2.83	2.92	2.8	68,482
April 14, 2026	2.69	2.86	2.86	2.95	2.68	112,598
April 13, 2026	2.58	2.63	2.63	2.66	2.57	19,343
April 10, 2026	2.7	2.62	2.62	2.7	2.57	52,582
April 09, 2026	2.45	2.67	2.67	2.72	2.45	89,370
April 08, 2026	2.53	2.45	2.45	2.6	2.43	98,314
April 07, 2026	2.58	2.46	2.46	2.69	2.43	107,700
April 06, 2026	2.3	2.59	2.59	2.81	2.3	373,656
April 02, 2026	2.18	2.23	2.23	2.24	2.05	68,927
April 01, 2026	2	2.17	2.17	2.2	2	115,480
March 31, 2026	1.92	1.97	1.97	2	1.91	40,276
March 30, 2026	1.95	1.9	1.9	1.97	1.81	20,507
March 27, 2026	2.02	1.95	1.95	2.02	1.92	44,748
March 26, 2026	1.95	2.02	2.02	2.05	1.87	43,416
March 25, 2026	1.98	1.96	1.96	1.98	1.93	12,499
March 24, 2026	1.95	1.95	1.95	1.99	1.91	26,931
March 23, 2026	2.01	1.95	1.95	2.01	1.94	45,557
March 20, 2026	1.91	2	2	2	1.89	42,561
March 19, 2026	1.97	1.91	1.91	2.02	1.91	49,265
March 18, 2026	1.99	2.04	2.04	2.07	1.95	36,029
March 17, 2026	1.95	2	2	2.1	1.95	57,005
March 16, 2026	2.06	1.98	1.98	2.06	1.93	66,344
March 13, 2026	1.85	1.99	1.99	2.04	1.85	101,100
March 12, 2026	1.9	1.84	1.84	1.92	1.83	41,614
March 11, 2026	1.92	1.94	1.94	1.97	1.86	41,443
March 10, 2026	1.95	1.92	1.92	1.95	1.85	114,087
March 09, 2026	1.74	1.95	1.95	2	1.74	671,464