Dark

REBN
Reborn Coffee, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

2.68USD+7.200%(+0.18)30,324

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:30:30 AM EDT

2.50USD0.000%(0.00)360

After-hours

May 5, 2025 4:38:30 PM EDT

2.53USD-4.167%(-0.11)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.6100	2.680000	2.6100	2.6800	+7.200%	30,324	0.000%
2025-05-07	2.4500	2.590000	2.4100	2.5000	+1.215%	56,064	+7.200%
2025-05-06	2.6200	2.672900	2.4250	2.4700	-7.143%	76,254	+8.502%
2025-05-05	2.6700	2.790000	2.6000	2.6600	-1.115%	36,119	+0.752%
2025-05-02	2.6000	2.799900	2.5150	2.6900	+8.249%	52,896	-0.372%
2025-05-01	2.6700	2.699900	2.4800	2.4850	-4.789%	39,080	+7.847%
2025-04-30	2.6000	2.670000	2.5200	2.6100	-2.612%	68,238	+2.682%
2025-04-29	2.6400	2.730000	2.6111	2.6800	+0.375%	24,700	0.000%
2025-04-28	2.7400	2.750000	2.6300	2.6700	-0.373%	41,439	+0.375%
2025-04-25	2.6600	2.700000	2.5200	2.6800	-1.107%	72,787	0.000%
2025-04-24	2.8500	2.900000	2.5400	2.7100	-7.192%	133,304	-1.107%
2025-04-23	2.9100	3.040000	2.5801	2.9200	-2.013%	367,406	-8.219%
2025-04-22	3.1800	3.180000	2.9500	2.9800	-1.974%	66,614	-10.067%
2025-04-21	3.2500	3.350000	2.8900	3.0400	-6.748%	89,482	-11.842%
2025-04-17	3.3800	3.500000	3.2500	3.2600	-1.212%	279,112	-17.791%
2025-04-16	3.4200	3.430000	3.1300	3.3000	-4.899%	35,314	-18.788%
2025-04-15	3.6700	3.670000	3.2400	3.4700	-5.450%	42,205	-22.767%
2025-04-14	3.5800	3.749000	3.5800	3.6700	+4.261%	91,810	-26.975%
2025-04-11	3.3100	3.600000	3.2550	3.5200	+4.451%	91,025	-23.864%
2025-04-10	3.4400	3.446000	3.1100	3.3700	-1.749%	42,640	-20.475%
2025-04-09	3.2000	3.570000	3.0525	3.4300	+6.192%	123,753	-21.866%
2025-04-08	3.2900	3.650000	3.0900	3.2300	+2.540%	129,360	-17.028%
2025-04-07	3.0800	3.310000	3.0000	3.1500	-3.963%	80,604	-14.921%
2025-04-04	3.5000	3.560000	2.9701	3.2800	-7.736%	123,695	-18.293%
2025-04-03	3.6500	3.680000	3.5000	3.5550	-7.180%	55,048	-24.613%
2025-04-02	3.8100	4.000000	3.7901	3.8300	-1.289%	44,465	-30.026%
2025-04-01	3.6800	3.928000	3.6400	3.8800	+5.149%	70,738	-30.928%
2025-03-31	3.6400	3.750000	3.6001	3.6900	-1.600%	39,281	-27.371%
2025-03-28	3.9800	4.140000	3.5405	3.7500	-6.484%	157,982	-28.533%
2025-03-27	3.9200	4.179900	3.8700	4.0100	+0.250%	78,045	-33.167%
2025-03-26	3.9800	4.178800	3.8300	4.0000	-0.249%	103,554	-33.000%
2025-03-25	4.0500	4.290000	4.0100	4.0100	-0.988%	142,030	-33.167%
2025-03-24	4.3800	4.530000	4.0015	4.0500	-6.682%	143,584	-33.827%
2025-03-21	4.7400	4.740000	4.3100	4.3400	-8.439%	114,149	-38.249%
2025-03-20	4.7400	4.980000	4.6600	4.7400	+2.155%	117,692	-43.460%
2025-03-19	4.8900	4.940000	4.6400	4.6400	-4.330%	101,571	-42.241%
2025-03-18	4.7700	5.050000	4.6000	4.8500	+1.677%	158,392	-44.742%
2025-03-17	4.1400	4.804200	4.1070	4.7700	+13.842%	133,061	-43.816%
2025-03-14	3.8500	4.290000	3.8300	4.1900	+6.616%	173,907	-36.038%
2025-03-13	3.8700	3.980000	3.7014	3.9300	-0.506%	134,836	-31.807%
2025-03-12	3.9500	4.100000	3.8200	3.9500	0.000%	103,531	-32.152%
2025-03-11	4.0500	4.190400	3.7800	3.9500	-0.253%	97,716	-32.152%
2025-03-10	4.4400	4.480000	3.9050	3.9600	-13.537%	272,250	-32.323%
2025-03-07	4.5200	4.789900	4.4000	4.5800	-0.651%	113,115	-41.485%
2025-03-06	4.6000	4.690000	4.5101	4.6100	-1.706%	80,059	-41.866%
2025-03-05	4.6500	4.849900	4.4400	4.6900	+1.515%	186,676	-42.857%
2025-03-04	4.5000	4.667900	4.2100	4.6200	+6.944%	296,228	-41.991%
2025-03-03	4.6100	4.730000	4.2900	4.3200	-5.263%	270,520	-37.963%
2025-02-28	4.6500	4.756500	4.4300	4.5600	-4.403%	225,103	-41.228%
2025-02-27	4.9100	5.240000	4.7300	4.7700	-1.446%	406,125	-43.816%
2025-02-26	5.0300	5.300000	4.7800	4.8400	-3.006%	415,481	-44.628%
2025-02-25	4.3000	5.250000	4.3000	4.9900	+11.136%	804,692	-46.293%
2025-02-24	5.1200	5.423961	3.8900	4.4900	-12.816%	1,090,274	-40.312%
2025-02-21	6.5400	6.989700	5.0000	5.1500	-29.645%	2,116,419	-47.961%
2025-02-20	6.2500	8.300000	6.2000	7.3200	+30.948%	8,072,595	-63.388%
2025-02-19	5.5000	6.300000	5.1100	5.5900	+6.883%	1,681,689	-52.057%
2025-02-18	4.2000	5.872600	4.1100	5.2300	+30.424%	2,974,182	-48.757%
2025-02-14	4.0300	4.200000	3.9500	4.0100	-2.906%	190,484	-33.167%
2025-02-13	3.8100	4.190000	3.8000	4.1300	+11.022%	603,799	-35.109%
2025-02-12	3.9600	4.229900	3.6350	3.7200	-10.361%	547,039	-27.957%
2025-02-11	4.1200	4.255000	3.8100	4.1500	-4.598%	424,564	-35.422%
2025-02-10	5.1400	5.150000	3.8000	4.3500	-13.861%	1,332,185	-38.391%
2025-02-07	4.7200	5.439900	4.7200	5.0500	+1.000%	3,367,265	-46.931%
2025-02-06	5.1000	6.410000	4.3200	5.0000	-4.031%	3,762,946	-46.400%
2025-02-05	5.0000	5.460000	4.6580	5.2100	+16.555%	6,214,735	-48.560%
2025-02-04	5.3200	5.350000	4.1500	4.4700	-12.181%	3,587,119	-40.045%
2025-02-03	5.0000	6.750000	4.7010	5.0900	+54.242%	66,981,076	-47.348%
2025-01-31	2.4100	5.400000	2.3000	3.3000	+62.562%	55,537,744	-18.788%
2025-01-30	2.1400	2.330000	1.7000	2.0300	-11.354%	521,638	+32.020%
2025-01-29	1.6900	2.760000	1.6900	2.2900	+34.706%	3,325,433	+17.031%
2025-01-28	1.4200	1.800000	1.4199	1.7000	+18.056%	135,202	+57.647%
2025-01-27	1.7000	1.700000	1.3900	1.4400	-4.636%	32,378	+86.111%
2025-01-24	1.6000	1.610000	1.4500	1.5100	-3.828%	54,897	+77.483%
2025-01-23	1.6300	1.800000	1.5500	1.5701	+3.980%	217,834	+70.690%
2025-01-22	1.4700	1.590000	1.4700	1.5100	+3.425%	25,114	+77.483%
2025-01-21	1.4600	1.550000	1.3600	1.4600	0.000%	22,173	+83.562%
2025-01-17	1.3700	1.460000	1.3600	1.4600	+8.955%	28,168	+83.562%
2025-01-16	1.4300	1.450000	1.3300	1.3400	-2.190%	40,631	+100.000%
2025-01-15	1.3400	1.450000	1.2900	1.3700	+7.874%	46,623	+95.620%
2025-01-14	1.4500	1.490000	1.2000	1.2700	-12.111%	100,948	+111.024%
2025-01-13	1.5300	1.530000	1.4200	1.4450	-3.667%	26,769	+85.467%
2025-01-10	1.6500	1.740000	1.4900	1.5000	-4.459%	80,411	+78.667%
2025-01-08	1.6900	1.750000	1.5339	1.5700	-8.721%	46,365	+70.701%
2025-01-07	1.8300	1.830000	1.6600	1.7200	-3.371%	28,128	+55.814%
2025-01-06	1.8700	1.870000	1.6600	1.7800	+1.714%	56,670	+50.562%
2025-01-03	1.5800	1.790000	1.5800	1.7500	+2.941%	73,014	+53.143%
2025-01-02	1.7100	1.791100	1.6800	1.7000	+2.410%	209,124	+57.647%
2024-12-31	1.6900	1.850000	1.6200	1.6600	+0.606%	54,194	+61.446%
2024-12-30	1.9000	1.900000	1.5600	1.6500	-8.333%	53,589	+62.424%
2024-12-27	1.5200	1.890000	1.5200	1.8000	+15.385%	103,521	+48.889%
2024-12-26	1.5700	1.660000	1.5000	1.5600	-6.587%	92,649	+71.795%
2024-12-24	1.3800	1.969700	1.3800	1.6700	+19.286%	424,559	+60.479%
2024-12-23	1.3800	1.400000	1.3200	1.4000	+6.061%	23,250	+91.429%
2024-12-20	1.4000	1.454700	1.2900	1.3200	-5.714%	99,723	+103.030%
2024-12-19	1.3500	1.439900	1.2500	1.4000	+11.111%	145,018	+91.429%
2024-12-18	1.1700	1.320000	1.1600	1.2600	+6.780%	83,103	+112.698%
2024-12-17	1.1700	1.230000	1.1400	1.1800	+6.306%	23,509	+127.119%
2024-12-16	1.2100	1.210200	1.0600	1.1100	-11.200%	95,429	+141.441%
2024-12-13	1.2500	1.360000	1.2000	1.2500	-0.794%	39,349	+114.400%
2024-12-12	1.3200	1.330000	1.2500	1.2600	-6.667%	45,823	+112.698%
2024-12-11	1.3600	1.409900	1.2841	1.3500	-0.735%	107,046	+98.519%
2024-12-10	1.1400	1.480000	1.1207	1.3600	+17.241%	444,899	+97.059%
2024-12-09	1.1700	1.170000	1.1300	1.1600	+2.655%	33,150	+131.034%
2024-12-06	1.1200	1.150000	1.0815	1.1300	+0.893%	51,492	+137.168%
2024-12-05	1.1300	1.165000	1.0500	1.1200	-0.885%	83,792	+139.286%
2024-12-04	1.1700	1.189800	1.1300	1.1300	-3.419%	59,765	+137.168%
2024-12-03	1.1700	1.180000	1.1400	1.1700	+0.862%	69,225	+129.060%
2024-12-02	1.1300	1.180000	1.1300	1.1600	+5.282%	51,844	+131.034%
2024-11-29	1.1500	1.150000	1.0900	1.1018	-0.739%	75,883	+143.238%
2024-11-27	1.2300	1.230000	1.1000	1.1100	-9.756%	58,572	+141.441%
2024-11-26	1.3300	1.330000	1.1500	1.2300	-0.806%	56,738	+117.886%
2024-11-25	1.3900	1.390000	1.2400	1.2400	-12.676%	134,267	+116.129%
2024-11-22	1.4200	1.520000	1.3600	1.4200	+2.158%	135,539	+88.732%
2024-11-21	1.1700	1.500000	1.1700	1.3900	+18.803%	242,716	+92.806%
2024-11-20	1.1500	1.250000	1.1100	1.1700	+9.346%	105,375	+129.060%
2024-11-19	1.0700	1.136500	1.0700	1.0700	0.000%	30,824	+150.467%
2024-11-18	1.0900	1.130000	1.0392	1.0700	-3.604%	99,646	+150.467%
2024-11-15	1.1100	1.120000	1.0300	1.1100	-1.770%	84,459	+141.441%
2024-11-14	1.2600	1.320500	1.0800	1.1300	-2.586%	137,255	+137.168%
2024-11-13	1.4300	1.436900	1.0850	1.1600	-18.881%	240,987	+131.034%
2024-11-12	1.5400	1.549900	1.2500	1.4300	-3.378%	163,902	+87.413%
2024-11-11	1.5300	1.570000	1.4100	1.4800	-3.268%	59,262	+81.081%
2024-11-08	1.7500	1.750000	1.3900	1.5300	-16.393%	227,512	+75.163%
2024-11-07	2.0300	2.150000	1.6600	1.8300	+1.865%	1,103,465	+46.448%
2024-11-06	1.8300	2.019900	1.7300	1.7965	+4.448%	476,907	+49.179%
2024-11-05	1.6800	1.810000	1.6600	1.7200	+4.242%	71,406	+55.814%
2024-11-04	1.7600	1.760000	1.6100	1.6500	-5.172%	37,509	+62.424%
2024-11-01	1.8000	1.840000	1.7300	1.7400	-2.247%	26,966	+54.023%
2024-10-31	2.0000	2.000000	1.7300	1.7800	-11.000%	28,984	+50.562%
2024-10-30	2.0450	2.219900	1.9100	2.0000	-4.762%	21,089	+34.000%
2024-10-29	2.1000	2.290000	2.0600	2.1000	+1.449%	13,836	+27.619%
2024-10-28	1.8900	2.090000	1.8900	2.0700	+8.947%	11,789	+29.469%
2024-10-25	2.0700	2.070000	1.9000	1.9000	-9.524%	14,688	+41.053%
2024-10-24	2.1900	2.190000	1.9400	2.1000	+1.942%	40,984	+27.619%
2024-10-23	2.2700	2.335000	2.0600	2.0600	-8.850%	22,280	+30.097%
2024-10-22	2.4400	2.440000	2.2200	2.2600	-7.377%	24,401	+18.584%
2024-10-21	2.5000	2.500000	2.3400	2.4400	-2.008%	14,047	+9.836%
2024-10-18	2.5200	2.688800	2.4800	2.4900	-1.969%	24,264	+7.631%
2024-10-17	2.4800	2.870000	2.4500	2.5400	+2.008%	49,931	+5.512%
2024-10-16	2.5500	2.550000	2.4150	2.4900	-2.353%	15,015	+7.631%
2024-10-15	2.5700	2.597300	2.2727	2.5500	-0.778%	46,547	+5.098%
2024-10-14	2.6000	2.610000	2.4111	2.5700	+1.581%	5,047	+4.280%
2024-10-11	2.5200	2.733800	2.2727	2.5300	+3.689%	33,433	+5.929%
2024-10-10	2.6100	2.759400	2.2900	2.4400	-7.224%	55,004	+9.836%
2024-10-09	2.6600	2.715000	2.6300	2.6300	-3.309%	11,211	+1.901%
2024-10-08	2.6900	2.950000	2.6700	2.7200	-2.158%	7,816	-1.471%
2024-10-07	2.7300	2.809000	2.6000	2.7800	-2.113%	10,713	-3.597%
2024-10-04	2.8800	3.060000	2.8000	2.8400	-2.069%	10,964	-5.634%
2024-10-03	2.8901	3.000000	2.8900	2.9000	-3.010%	13,221	-7.586%
2024-10-02	2.9400	2.990000	2.7801	2.9900	+1.701%	7,541	-10.368%
2024-10-01	2.9462	3.040000	2.9400	2.9400	-1.342%	12,972	-8.844%
2024-09-30	2.9700	3.020000	2.9200	2.9800	-1.650%	13,289	-10.067%
2024-09-27	3.1700	3.190000	3.0000	3.0300	+0.331%	42,148	-11.551%
2024-09-26	3.0201	3.229900	3.0200	3.0200	0.000%	41,985	-11.258%
2024-09-25	3.0307	3.120000	3.0000	3.0200	+1.003%	53,730	-11.258%
2024-09-24	3.0000	3.120000	2.9900	2.9900	+0.911%	28,458	-10.368%
2024-09-23	3.0900	3.120000	2.9600	2.9630	-2.211%	19,294	-9.551%
2024-09-20	3.0500	3.170000	3.0000	3.0300	-0.656%	41,638	-11.551%
2024-09-19	3.2700	3.408100	3.0500	3.0500	-1.294%	44,114	-12.131%
2024-09-18	3.3401	3.520000	3.0800	3.0900	-12.216%	12,662	-13.269%
2024-09-17	3.4450	3.540000	3.3139	3.5200	+5.706%	13,347	-23.864%
2024-09-16	3.4750	3.580000	3.2700	3.3300	-4.857%	14,376	-19.520%
2024-09-13	3.2750	3.590000	3.2750	3.5000	+6.061%	17,531	-23.429%
2024-09-12	3.2300	3.450000	3.1800	3.3000	+2.484%	62,457	-18.788%
2024-09-11	3.1100	3.450000	3.0532	3.2200	-1.829%	17,113	-16.770%
2024-09-10	3.3600	3.400000	3.2600	3.2800	-3.529%	7,647	-18.293%
2024-09-09	3.2500	3.470000	3.2100	3.4000	+4.615%	33,549	-21.176%
2024-09-06	3.0500	3.250000	3.0300	3.2500	+3.175%	13,476	-17.538%
2024-09-05	3.1000	3.274700	3.0300	3.1500	+1.613%	13,165	-14.921%
2024-09-04	3.3600	3.365000	3.0301	3.1000	-7.738%	36,158	-13.548%
2024-09-03	3.3800	3.440000	3.2800	3.3600	-1.466%	8,560	-20.238%
2024-08-30	3.4200	3.490000	3.3450	3.4100	+0.590%	7,578	-21.408%
2024-08-29	3.5300	3.540000	3.2624	3.3900	-3.966%	15,520	-20.944%
2024-08-28	3.4000	3.750000	3.3400	3.5300	+3.824%	44,552	-24.079%
2024-08-27	3.6300	3.630000	3.4000	3.4000	-7.859%	22,078	-21.176%
2024-08-26	3.9200	3.930000	3.6000	3.6900	-4.651%	25,319	-27.371%
2024-08-23	3.9500	4.120000	3.8182	3.8700	-1.276%	38,190	-30.749%
2024-08-22	3.7500	4.040000	3.7500	3.9200	+4.533%	113,269	-31.633%
2024-08-21	3.8629	3.970000	3.6900	3.7500	-3.101%	69,875	-28.533%
2024-08-20	3.9700	4.073300	3.6658	3.8700	-1.777%	85,598	-30.749%
2024-08-19	3.6000	4.240000	3.5737	3.9400	+8.840%	151,726	-31.980%
2024-08-16	3.6800	4.000000	3.4500	3.6200	-3.467%	145,169	-25.967%
2024-08-15	3.5600	3.960000	3.3201	3.7500	-1.055%	425,034	-28.533%
2024-08-14	3.3600	5.470000	3.1000	3.7900	+35.357%	6,267,179	-29.288%
2024-08-13	3.1100	3.110000	2.5500	2.8000	-6.667%	39,682	-4.286%
2024-08-12	3.1000	3.140000	2.9200	3.0000	-2.597%	22,383	-10.667%
2024-08-09	3.2100	3.300000	3.0210	3.0800	-3.448%	13,157	-12.987%
2024-08-08	3.2900	3.539900	3.1000	3.1900	-1.846%	26,497	-15.987%
2024-08-07	3.3100	3.570000	3.1301	3.2500	+2.201%	39,059	-17.538%
2024-08-06	2.8200	3.590000	2.8200	3.1800	+9.655%	96,931	-15.723%
2024-08-05	3.1600	3.160000	2.7800	2.9000	-13.690%	86,742	-7.586%
2024-08-02	4.0200	4.020000	3.3000	3.3600	-21.495%	112,138	-20.238%
2024-08-01	4.4200	4.605000	4.1300	4.2800	-1.835%	10,366	-37.383%
2024-07-31	4.3600	4.530000	4.1000	4.3600	+1.869%	15,975	-38.532%
2024-07-30	4.6300	4.910000	4.2100	4.2800	-4.464%	29,568	-37.383%
2024-07-29	4.9100	4.910000	4.3100	4.4800	-10.579%	26,442	-40.179%
2024-07-26	4.9300	5.170000	4.7500	5.0100	+2.037%	10,170	-46.507%
2024-07-25	5.0800	5.160000	4.7000	4.9100	-5.758%	35,799	-45.418%
2024-07-24	5.4200	5.869900	4.5791	5.2100	-5.273%	74,953	-48.560%
2024-07-23	5.4200	5.889900	5.4200	5.5000	-2.569%	19,120	-51.273%
2024-07-22	5.8200	5.820000	5.6000	5.6450	-0.616%	12,286	-52.524%
2024-07-19	5.5600	5.860000	5.5600	5.6800	-0.351%	31,578	-52.817%
2024-07-18	5.3500	5.810000	5.3500	5.7000	+8.365%	43,262	-52.982%
2024-07-17	5.6500	5.671900	5.0600	5.2600	-6.903%	37,175	-49.049%
2024-07-16	6.1200	6.800000	5.2900	5.6500	+7.824%	146,266	-52.566%
2024-07-15	6.0000	6.060000	4.9100	5.2400	-12.667%	80,158	-48.855%
2024-07-12	6.1100	6.296000	6.0000	6.0000	-3.226%	14,891	-55.333%
2024-07-11	6.0900	6.500000	6.0600	6.2000	+2.142%	67,933	-56.774%
2024-07-10	6.2200	6.510000	6.0091	6.0700	0.000%	16,741	-55.848%
2024-07-09	6.7300	6.832000	5.9954	6.0700	-10.074%	53,439	-55.848%
2024-07-08	7.2400	7.240000	6.7400	6.7500	-7.534%	39,871	-60.296%
2024-07-05	7.7100	7.710000	7.0300	7.3000	-5.563%	33,451	-63.288%
2024-07-03	7.9500	8.240000	7.6000	7.7300	-1.779%	44,094	-65.330%
2024-07-02	7.4100	7.910000	7.2289	7.8700	+7.367%	39,717	-65.947%
2024-07-01	6.9900	7.449100	6.9823	7.3300	+5.165%	70,921	-63.438%
2024-06-28	6.1200	7.447400	6.0200	6.9700	+18.136%	89,332	-61.549%
2024-06-27	6.1600	6.180000	5.5000	5.9000	-9.231%	82,947	-54.576%
2024-06-26	6.2700	6.760000	6.0201	6.5000	+1.404%	42,844	-58.769%
2024-06-25	6.1600	6.760000	5.5700	6.4100	+2.889%	121,299	-58.190%
2024-06-24	7.0000	7.485100	5.7000	6.2300	-12.006%	158,543	-56.982%
2024-06-21	6.8000	7.589900	6.8000	7.0800	+4.734%	83,405	-62.147%
2024-06-20	7.8200	7.920000	6.0001	6.7600	-11.634%	218,781	-60.355%
2024-06-18	7.0100	8.200000	6.9100	7.6500	+9.286%	250,707	-64.967%
2024-06-17	8.0000	8.710000	6.6500	7.0000	-9.444%	294,798	-61.714%
2024-06-14	6.5200	8.800000	6.5200	7.7300	+14.349%	486,809	-65.330%
2024-06-13	5.3400	7.575700	5.3400	6.7600	+23.133%	494,399	-60.355%
2024-06-12	5.0000	5.490000	4.5600	5.4900	+9.145%	74,588	-51.184%
2024-06-11	4.6600	5.460000	4.5100	5.0300	+13.930%	316,454	-46.720%
2024-06-10	4.6500	4.720000	4.0000	4.4150	-6.857%	162,709	-39.298%
2024-06-07	4.1700	4.868300	4.1500	4.7400	+11.268%	44,636	-43.460%
2024-06-06	4.4200	4.420000	4.0500	4.2600	-5.543%	58,444	-37.089%
2024-06-05	4.2100	4.890000	4.1193	4.5100	+4.884%	155,247	-40.576%
2024-06-04	3.7300	4.440000	3.7200	4.3000	+12.861%	129,276	-37.674%
2024-06-03	3.7200	3.873900	3.7200	3.8100	+0.263%	19,174	-29.659%
2024-05-31	3.8100	3.880000	3.6700	3.8000	-2.314%	21,089	-29.474%
2024-05-30	3.8200	3.920000	3.7000	3.8900	-0.256%	31,223	-31.105%
2024-05-29	3.6500	4.100000	3.5200	3.9000	+4.839%	82,463	-31.282%
2024-05-28	3.6300	3.914400	3.5000	3.7200	+0.541%	70,265	-27.957%
2024-05-24	3.4600	3.794600	3.3601	3.7000	+6.017%	23,030	-27.568%
2024-05-23	3.6600	3.820000	3.3301	3.4900	-5.930%	100,999	-23.209%
2024-05-22	3.8400	4.024800	3.6900	3.7100	-5.357%	39,694	-27.763%
2024-05-21	3.9000	4.020000	3.6900	3.9200	+0.256%	105,194	-31.633%
2024-05-20	4.0600	4.900000	3.8600	3.9100	-6.010%	263,076	-31.458%
2024-05-17	3.8100	4.469400	3.8100	4.1600	+9.186%	314,960	-35.577%
2024-05-16	3.6700	4.090000	3.4500	3.8100	+1.600%	392,473	-29.659%
2024-05-15	2.4700	3.940000	2.4700	3.7500	+48.221%	572,083	-28.533%
2024-05-14	3.4000	3.450000	2.4700	2.5300	-25.806%	440,522	+5.929%
2024-05-13	3.3800	3.900000	3.2701	3.4100	+0.590%	906,002	-21.408%
2024-05-10	3.1200	3.450000	3.0300	3.3900	+5.280%	947,562	-20.944%
2024-05-09	3.0800	3.370000	2.9000	3.2200	+0.940%	2,294,362	-16.770%
2024-05-08	3.0900	4.519900	2.7400	3.1900	+84.393%	109,955,801	-15.987%
2024-05-07	1.4500	1.775600	1.3900	1.7300	+25.362%	636,363	+54.913%
2024-05-06	1.4700	1.480100	1.3600	1.3800	-2.817%	43,248	+94.203%
2024-05-03	1.3600	1.480000	1.3313	1.4200	+7.576%	101,907	+88.732%
2024-05-02	1.4000	1.400000	1.3100	1.3200	-8.333%	28,788	+103.030%
2024-05-01	1.4900	1.490000	1.4000	1.4400	+1.767%	5,604	+86.111%
2024-04-30	1.4100	1.480000	1.3450	1.4150	+3.285%	61,900	+89.399%
2024-04-29	1.4200	1.440000	1.3700	1.3700	+0.278%	9,316	+95.620%
2024-04-26	1.3900	1.447500	1.3662	1.3662	-1.000%	17,611	+96.165%
2024-04-25	1.4300	1.450000	1.2846	1.3800	-2.817%	61,876	+94.203%
2024-04-24	1.5100	1.520000	1.3800	1.4200	-5.333%	24,166	+88.732%
2024-04-23	1.5200	1.600000	1.4500	1.5000	-1.316%	30,604	+78.667%
2024-04-22	1.2900	1.610000	1.2600	1.5200	+16.923%	40,729	+76.316%
2024-04-19	1.5100	1.530000	1.3000	1.3000	-19.255%	94,643	+106.154%
2024-04-18	1.2700	1.610000	1.2700	1.6100	+22.901%	225,155	+66.460%
2024-04-17	1.2400	1.360900	1.1700	1.3100	+7.819%	186,903	+104.580%
2024-04-16	1.0800	1.360000	1.0800	1.2150	+15.714%	283,430	+120.576%
2024-04-15	1.0901	1.155000	1.0500	1.0500	-3.083%	18,683	+155.238%
2024-04-12	1.1501	1.187300	1.0501	1.0834	-11.919%	57,300	+147.369%
2024-04-11	1.2900	1.290000	1.1500	1.2300	+4.123%	8,280	+117.886%
2024-04-10	1.3000	1.300000	1.1400	1.1813	+2.722%	34,681	+126.869%
2024-04-09	1.1500	1.280000	1.1201	1.1500	+2.679%	82,760	+133.043%
2024-04-08	1.1800	1.190000	1.1200	1.1200	-7.438%	60,769	+139.286%
2024-04-05	1.1400	1.230000	1.1101	1.2100	+4.310%	34,082	+121.488%
2024-04-04	1.1400	1.215000	1.1163	1.1600	-2.521%	34,033	+131.034%
2024-04-03	1.2800	1.280000	1.1600	1.1900	-7.031%	42,005	+125.210%
2024-04-02	1.0500	1.310000	1.0500	1.2800	+19.626%	117,279	+109.375%
2024-04-01	1.2600	1.260000	1.0301	1.0700	-13.710%	81,624	+150.467%
2024-03-28	1.0900	1.440000	1.0400	1.2400	+21.569%	288,287	+116.129%
2024-03-27	1.0250	1.050000	1.0000	1.0200	0.000%	16,618	+162.745%
2024-03-26	1.0500	1.069900	1.0100	1.0200	-0.971%	23,723	+162.745%
2024-03-25	1.0900	1.120000	1.0300	1.0300	-4.630%	29,762	+160.194%
2024-03-22	1.2400	1.240000	1.0700	1.0800	-13.600%	98,539	+148.148%
2024-03-21	1.1000	1.280000	1.0701	1.2500	+19.048%	362,526	+114.400%
2024-03-20	1.0100	1.092000	1.0100	1.0500	+2.941%	30,583	+155.238%
2024-03-19	1.0700	1.070000	0.9500	1.0200	-2.857%	23,273	+162.745%
2024-03-18	1.1200	1.140000	0.9901	1.0500	+3.960%	44,659	+155.238%
2024-03-15	1.0500	1.140000	0.9223	1.0100	-3.810%	80,136	+165.347%
2024-03-14	1.1600	1.179900	0.9200	1.0500	-12.500%	146,706	+155.238%
2024-03-13	1.2000	1.290000	1.1500	1.2000	-4.000%	166,599	+123.333%
2024-03-12	1.3200	1.347800	1.2200	1.2500	-6.015%	109,225	+114.400%
2024-03-11	1.4400	1.498900	1.2801	1.3300	-11.339%	332,385	+101.504%
2024-03-08	1.4100	1.560000	1.3000	1.5001	+11.948%	2,527,534	+78.655%
2024-03-07	1.3700	1.420000	1.2850	1.3400	-4.286%	59,385	+100.000%
2024-03-06	1.4300	1.440000	1.3200	1.4000	-1.408%	24,200	+91.429%
2024-03-05	1.4944	1.500000	1.3000	1.4200	-4.054%	62,816	+88.732%
2024-03-04	1.4200	1.500000	1.4100	1.4800	+6.475%	45,152	+81.081%
2024-03-01	1.5600	1.560000	1.2100	1.3900	-9.150%	208,531	+92.806%
2024-02-29	1.5400	1.730000	1.3600	1.5300	+0.658%	373,244	+75.163%
2024-02-28	1.5790	1.579000	1.4900	1.5200	-0.654%	33,051	+76.316%
2024-02-27	1.6500	1.650100	1.4900	1.5300	-7.273%	79,272	+75.163%
2024-02-26	1.5000	1.770000	1.5000	1.6500	+8.553%	97,410	+62.424%
2024-02-23	1.7500	1.750000	1.4600	1.5200	-16.050%	124,427	+76.316%
2024-02-22	1.8600	1.980000	1.7500	1.8106	+4.057%	221,600	+48.017%
2024-02-21	1.8862	1.886200	1.6801	1.7400	-2.793%	20,596	+54.023%
2024-02-20	1.9500	2.030000	1.7600	1.7900	-8.673%	23,038	+49.721%
2024-02-16	2.0800	2.080000	1.9500	1.9600	-2.488%	18,446	+36.735%
2024-02-15	2.1400	2.140000	1.9600	2.0100	-4.286%	33,969	+33.333%
2024-02-14	2.0109	2.170000	1.9200	2.1000	+3.448%	70,457	+27.619%
2024-02-13	2.1000	2.180000	2.0110	2.0300	-1.932%	14,150	+32.020%
2024-02-12	2.2700	2.298200	1.9900	2.0700	-10.776%	89,377	+29.469%
2024-02-09	2.3000	2.345900	2.1700	2.3200	-1.277%	52,053	+15.517%
2024-02-08	2.4700	2.570000	2.3100	2.3500	-2.490%	37,226	+14.043%
2024-02-07	2.7500	2.795000	2.2662	2.4100	-11.397%	106,880	+11.203%
2024-02-06	3.4100	3.470000	2.4000	2.7200	-29.272%	184,019	-1.471%
2024-02-05	4.4500	4.470000	3.5535	3.8457	-5.973%	337,111	-30.312%
2024-02-02	3.4100	4.220000	3.4100	4.0900	+15.864%	242,748	-34.474%
2024-02-01	3.7000	3.749900	3.2700	3.5300	+0.857%	46,026	-24.079%
2024-01-31	3.0617	3.720000	2.9500	3.5000	+17.057%	171,961	-23.429%
2024-01-30	2.7000	3.310000	2.6560	2.9900	+11.567%	77,737	-10.368%
2024-01-29	2.7100	3.070000	2.6201	2.6800	-3.770%	10,974	0.000%
2024-01-26	2.8300	2.910000	2.6800	2.7850	-4.949%	14,974	-3.770%
2024-01-25	3.1300	3.313300	2.7900	2.9300	-8.006%	19,031	-8.532%
2024-01-24	2.7600	3.368200	2.7600	3.1850	+15.399%	29,133	-15.856%
2024-01-23	2.6200	3.630000	2.6000	2.7600	+6.154%	47,996	-2.899%
2024-01-22	2.4300	2.970000	2.4100	2.6000	-12.115%	52,759	+3.077%
2024-01-19	3.5336	3.552000	2.8808	2.9584	-15.725%	22,214	-9.410%
2024-01-18	3.6000	3.600000	3.1080	3.5104	+9.755%	19,525	-23.655%
2024-01-17	3.2800	3.491200	2.9112	3.1984	-14.918%	29,346	-16.208%
2024-01-16	3.7808	3.780800	3.4208	3.7592	+4.191%	9,004	-28.708%
2024-01-12	4.0000	4.080000	3.6000	3.6080	-7.978%	3,202	-25.721%
2024-01-11	4.0000	4.239200	3.9200	3.9208	-1.980%	2,123	-31.647%
2024-01-10	4.2320	4.240000	4.0000	4.0000	-1.458%	3,581	-33.000%
2024-01-09	3.8800	4.240000	3.8800	4.0592	+0.475%	1,409	-33.977%
2024-01-08	4.3256	4.388500	3.7600	4.0400	-1.942%	2,804	-33.663%
2024-01-05	4.2288	4.240000	3.8696	4.1200	+0.862%	2,068	-34.951%
2024-01-04	4.1560	4.320000	4.0848	4.0848	+1.998%	413	-34.391%
2024-01-03	4.2112	4.560000	4.0000	4.0048	+2.163%	6,711	-33.080%
2024-01-02	4.7864	4.786400	3.9096	3.9200	-14.020%	5,816	-31.633%
2023-12-29	4.4800	4.800000	4.2208	4.5592	-1.572%	5,676	-41.218%
2023-12-28	4.8796	4.879600	4.4384	4.6320	-3.500%	2,912	-42.142%
2023-12-27	4.7280	4.952000	4.1928	4.8000	-4.732%	3,401	-44.167%
2023-12-26	4.8420	5.040000	3.6000	5.0384	+1.745%	3,949	-46.809%
2023-12-22	4.5680	5.038400	4.5680	4.9520	+3.167%	1,605	-45.880%
2023-12-21	4.4728	4.800000	4.4728	4.8000	+5.070%	1,008	-44.167%
2023-12-20	4.7776	4.801600	4.5684	4.5684	+2.156%	653	-41.336%
2023-12-19	4.6680	4.668000	4.4496	4.4720	-0.196%	2,511	-40.072%
2023-12-18	4.4248	4.796800	4.4248	4.4808	-2.080%	1,870	-40.189%
2023-12-15	4.8616	5.039200	4.5696	4.5760	-3.051%	3,678	-41.434%
2023-12-14	5.2000	5.407200	4.7200	4.7200	-3.279%	15,164	-43.220%
2023-12-13	4.9600	5.600000	4.5480	4.8800	+1.667%	6,363	-45.082%
2023-12-12	5.2120	5.212000	4.8000	4.8000	-0.083%	6,884	-44.167%
2023-12-11	4.0480	5.402400	4.0056	4.8040	+9.182%	18,626	-44.213%
2023-12-08	4.0984	4.796800	3.9600	4.4000	+7.949%	10,966	-39.091%
2023-12-07	3.7960	4.400000	3.7960	4.0760	+4.065%	8,330	-34.249%
2023-12-06	3.4192	3.916800	3.4192	3.9168	+9.530%	5,495	-31.577%
2023-12-05	4.3200	4.400000	3.4193	3.5760	-16.292%	30,274	-25.056%
2023-12-04	5.5872	5.587200	3.9764	4.2720	-25.833%	31,338	-37.266%
2023-12-01	6.0448	6.136800	5.6400	5.7600	-7.574%	16,525	-53.472%
2023-11-30	4.9600	6.320000	4.1200	6.2320	+49.808%	62,195	-56.996%
2023-11-29	3.5944	4.536000	3.4288	4.1600	+8.131%	40,700	-35.577%
2023-11-28	3.2080	3.912000	2.9688	3.8472	+22.211%	209,254	-30.339%
2023-11-27	2.8792	3.518400	2.8016	3.1480	+12.461%	6,569	-14.867%
2023-11-24	2.7200	2.800000	2.7200	2.7992	-2.779%	1,410	-4.258%
2023-11-22	2.8528	2.880000	2.6848	2.8792	+3.658%	1,042	-6.919%
2023-11-21	2.6800	3.016000	2.6400	2.7776	+0.579%	2,915	-3.514%
2023-11-20	3.0512	3.119200	2.7592	2.7616	-2.761%	2,310	-2.955%
2023-11-17	2.5624	3.030400	2.5624	2.8400	+4.258%	885	-5.634%
2023-11-16	2.5872	3.199200	2.5872	2.7240	-15.780%	4,511	-1.615%
2023-11-15	2.8008	3.575200	2.8000	3.2344	+18.947%	34,931	-17.141%

.dark-mode .prxs2L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .prxs2L{ color: #333333; background-color: white; border: 2px solid #333333; }REBNReborn Coffee, Inc. Common Stockstock NASDAQ

REBN
Reborn Coffee, Inc. Common Stock
stock NASDAQ