Dark

REBN
Reborn Coffee, Inc. Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:50:55 PM EDT

0.7300USD-34.216%(-0.3800)411,787

0.6600Bid 0.8800Ask 0.2200Spread

Pre-market

Sep 8, 2026 9:08:30 AM EDT

1.17USD+5.405%(+0.06)275

After-hours

Sep 8, 2026 4:36:30 PM EDT

0.7320USD+0.247%(+0.0020)7,520

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	1.1500	1.150000	0.720000	0.7300	-34.234%	411,787	0.000%
2026-09-04	1.1800	1.230000	1.090000	1.1100	-5.932%	67,402	-34.234%
2026-09-03	1.3058	1.305800	1.130000	1.1800	-7.087%	78,527	-38.136%
2026-09-02	1.2600	1.280000	1.260000	1.2700	+0.794%	3,867	-42.520%
2026-09-01	1.2700	1.270000	1.230000	1.2600	-1.563%	9,335	-42.063%
2026-08-31	1.2600	1.320000	1.250000	1.2800	+1.587%	13,950	-42.969%
2026-08-28	1.3700	1.370000	1.240000	1.2600	-5.970%	18,263	-42.063%
2026-08-27	1.2600	1.370000	1.230000	1.3400	+6.773%	35,773	-45.522%
2026-08-26	1.3400	1.340000	1.220000	1.2550	-7.037%	12,827	-41.833%
2026-08-25	1.3500	1.370000	1.335800	1.3500	-1.460%	12,006	-45.926%
2026-08-24	1.3300	1.390000	1.320000	1.3700	+4.580%	36,597	-46.715%
2026-08-21	1.3100	1.330000	1.270000	1.3100	+3.968%	27,091	-44.275%
2026-08-20	1.3600	1.380000	1.200000	1.2600	-12.500%	136,548	-42.063%
2026-08-19	1.5000	1.500000	1.323100	1.4400	-0.690%	18,747	-49.306%
2026-08-18	1.4800	1.490000	1.415000	1.4500	-2.027%	38,487	-49.655%
2026-08-17	1.3400	1.490000	1.290000	1.4800	+10.448%	87,788	-50.676%
2026-08-14	1.3700	1.370000	1.250000	1.3400	-1.471%	32,216	-45.522%
2026-08-13	1.3800	1.440000	1.250000	1.3600	-8.725%	691,991	-46.324%
2026-08-12	1.6100	1.610000	1.440000	1.4900	+4.930%	39,101	-51.007%
2026-08-11	1.4300	1.494000	1.410000	1.4200	+0.709%	20,750	-48.592%
2026-08-10	1.5400	1.576800	1.410000	1.4100	-6.623%	43,056	-48.227%
2026-08-07	1.4500	1.716000	1.435500	1.5100	+12.687%	181,970	-51.656%
2026-08-06	1.4000	1.440000	1.335000	1.3400	-4.286%	22,654	-45.522%
2026-08-05	1.4200	1.480000	1.360000	1.4000	-1.408%	35,946	-47.857%
2026-08-04	1.5500	1.550000	1.390000	1.4200	-7.190%	58,033	-48.592%
2026-08-03	1.3950	1.620000	1.368700	1.5300	+13.333%	61,743	-52.288%
2026-07-31	1.4000	1.400000	1.350000	1.3500	-3.571%	60,609	-45.926%
2026-07-30	1.3200	1.400000	1.300000	1.4000	+6.061%	37,457	-47.857%
2026-07-29	1.2300	1.330000	1.200000	1.3200	+7.317%	46,545	-44.697%
2026-07-28	1.2700	1.280000	1.160000	1.2300	-1.600%	55,046	-40.650%
2026-07-27	1.0900	1.445000	1.064000	1.2500	+25.125%	815,194	-41.600%
2026-07-24	1.2000	1.210000	0.906800	0.9990	-18.780%	743,808	-26.927%
2026-07-23	1.3700	1.480000	1.190000	1.2300	-10.219%	43,366	-40.650%
2026-07-22	1.4400	1.440000	1.370000	1.3700	-0.725%	5,683	-46.715%
2026-07-21	1.4150	1.420000	1.360000	1.3800	+0.730%	12,381	-47.101%
2026-07-20	1.3900	1.410000	1.370000	1.3700	-1.083%	6,511	-46.715%
2026-07-17	1.3700	1.500000	1.370000	1.3850	-0.360%	7,180	-47.292%
2026-07-16	1.4000	1.444400	1.370000	1.3900	-0.714%	13,143	-47.482%
2026-07-15	1.4600	1.485000	1.385000	1.4000	+2.190%	24,836	-47.857%
2026-07-14	1.4200	1.529900	1.370000	1.3700	-2.837%	19,094	-46.715%
2026-07-13	1.4600	1.509400	1.410000	1.4100	-3.425%	22,549	-48.227%
2026-07-10	1.4600	1.520000	1.460000	1.4600	-0.273%	13,192	-50.000%
2026-07-09	1.4800	1.495600	1.460000	1.4640	-2.400%	11,600	-50.137%
2026-07-08	1.5200	1.639900	1.495000	1.5000	-0.662%	20,283	-51.333%
2026-07-07	1.6100	1.770000	1.500000	1.5100	-11.696%	68,211	-51.656%
2026-07-06	1.6400	1.740000	1.570000	1.7100	+7.547%	26,590	-57.310%
2026-07-02	1.7450	1.745000	1.570000	1.5900	-1.242%	43,654	-54.088%
2026-07-01	1.5219	1.710000	1.500000	1.6100	+6.623%	25,714	-54.658%
2026-06-30	1.4700	1.520000	1.460000	1.5100	+2.721%	13,340	-51.656%
2026-06-29	1.4900	1.510000	1.460000	1.4700	-1.342%	15,776	-50.340%
2026-06-26	1.4601	1.580000	1.460100	1.4900	+2.055%	5,891	-51.007%
2026-06-25	1.5200	1.586200	1.460000	1.4600	-3.947%	8,825	-50.000%
2026-06-24	1.5250	1.580000	1.510000	1.5200	-0.654%	11,994	-51.974%
2026-06-23	1.5200	1.608100	1.520000	1.5300	-1.290%	11,094	-52.288%
2026-06-22	1.6400	1.690000	1.550000	1.5500	-3.727%	14,046	-52.903%
2026-06-18	1.6100	1.715000	1.500000	1.6100	+0.625%	111,930	-54.658%
2026-06-17	1.7100	1.970000	1.580000	1.6000	-6.977%	108,670	-54.375%
2026-06-16	1.6800	1.750000	1.600000	1.7200	+9.904%	109,115	-57.558%
2026-06-15	1.4700	1.614700	1.470000	1.5650	+11.786%	44,598	-53.355%
2026-06-12	1.4300	1.490000	1.400000	1.4000	-1.408%	27,148	-47.857%
2026-06-11	1.4400	1.499900	1.380000	1.4200	+0.709%	42,191	-48.592%
2026-06-10	1.5200	1.544700	1.400000	1.4100	-11.321%	65,853	-48.227%
2026-06-09	1.6300	1.675000	1.510100	1.5900	-2.154%	82,117	-54.088%
2026-06-08	1.6500	1.670000	1.625000	1.6250	-1.515%	31,098	-55.077%
2026-06-05	1.7600	1.770000	1.580000	1.6500	-7.821%	52,381	-55.758%
2026-06-04	1.6900	1.980000	1.690000	1.7900	+4.678%	21,844	-59.218%
2026-06-03	1.7900	1.850000	1.640000	1.7100	-3.390%	84,119	-57.310%
2026-06-02	1.9200	1.920000	1.750000	1.7700	-7.813%	39,364	-58.757%
2026-06-01	1.9700	1.970000	1.845000	1.9200	-4.478%	59,964	-61.979%
2026-05-29	2.0500	2.050000	2.000000	2.0100	-1.471%	23,569	-63.682%
2026-05-28	2.0800	2.080000	2.040000	2.0400	-2.392%	15,315	-64.216%
2026-05-27	2.0800	2.156700	2.030000	2.0900	-3.241%	30,641	-65.072%
2026-05-26	2.2000	2.275000	2.040000	2.1600	-2.262%	30,928	-66.204%
2026-05-22	2.1000	2.240000	2.100000	2.2100	+4.000%	13,660	-66.968%
2026-05-21	2.1300	2.130000	2.050000	2.1250	-0.235%	10,417	-65.647%
2026-05-20	2.0901	2.170000	2.089000	2.1300	+0.472%	10,945	-65.728%
2026-05-19	2.1211	2.236200	2.100000	2.1200	-0.469%	35,471	-65.566%
2026-05-18	2.1400	2.250000	2.080000	2.1300	+1.429%	13,053	-65.728%
2026-05-15	2.1250	2.125000	2.035000	2.1000	-3.226%	32,420	-65.238%
2026-05-14	2.1000	2.201000	2.020000	2.1700	+5.340%	29,127	-66.359%
2026-05-13	2.0300	2.150000	2.000000	2.0600	-1.905%	31,336	-64.563%
2026-05-12	2.3000	2.330000	2.100000	2.1000	-10.638%	32,654	-65.238%
2026-05-11	2.5400	2.550100	2.140100	2.3500	-3.689%	97,600	-68.936%
2026-05-08	2.5100	2.520000	2.430000	2.4400	-0.408%	17,671	-70.082%
2026-05-07	2.4500	2.538000	2.390000	2.4500	+1.240%	77,416	-70.204%
2026-05-06	2.4700	2.550000	2.420000	2.4200	-1.224%	79,878	-69.835%
2026-05-05	2.5010	2.550700	2.440000	2.4500	+0.410%	255,795	-70.204%
2026-05-04	2.6200	2.620000	2.410000	2.4400	-5.426%	43,984	-70.082%
2026-05-01	2.5100	2.622700	2.510000	2.5800	+4.453%	36,079	-71.705%
2026-04-30	2.4990	2.579900	2.410000	2.4700	+3.347%	52,576	-70.445%
2026-04-29	2.4500	2.504700	2.380000	2.3900	-4.781%	27,872	-69.456%
2026-04-28	2.4000	2.682300	2.400000	2.5100	+5.021%	51,310	-70.916%
2026-04-27	2.5300	2.540000	2.390000	2.3900	-5.906%	19,082	-69.456%
2026-04-24	2.4300	2.573700	2.430000	2.5400	+6.276%	44,281	-71.260%
2026-04-23	2.5400	2.775000	2.360000	2.3900	+1.702%	107,518	-69.456%
2026-04-22	2.5000	2.580000	2.310000	2.3500	-3.689%	116,220	-68.936%
2026-04-21	2.5400	2.540000	2.410100	2.4400	-2.400%	30,338	-70.082%
2026-04-20	2.6800	2.710000	2.490000	2.5000	-7.063%	51,088	-70.800%
2026-04-17	2.6900	2.748600	2.590000	2.6900	+0.749%	57,609	-72.862%
2026-04-16	2.8400	2.840000	2.670000	2.6700	-5.654%	58,726	-72.659%
2026-04-15	2.8600	2.920000	2.800000	2.8300	-1.049%	74,554	-74.205%
2026-04-14	2.6850	2.950000	2.680000	2.8600	+8.745%	114,896	-74.476%
2026-04-13	2.5800	2.660000	2.570000	2.6300	+0.382%	21,344	-72.243%
2026-04-10	2.7000	2.702500	2.570000	2.6200	-1.873%	52,801	-72.137%
2026-04-09	2.4500	2.720000	2.450000	2.6700	+8.980%	89,652	-72.659%
2026-04-08	2.5300	2.600000	2.430000	2.4500	-0.407%	98,576	-70.204%
2026-04-07	2.5800	2.690000	2.432100	2.4600	-5.019%	107,653	-70.325%
2026-04-06	2.3000	2.810000	2.300000	2.5900	+16.143%	383,314	-71.815%
2026-04-02	2.1800	2.250000	2.045000	2.2300	+2.765%	69,221	-67.265%
2026-04-01	2.0000	2.199900	2.000000	2.1700	+10.152%	117,678	-66.359%
2026-03-31	1.9222	2.000000	1.910000	1.9700	+3.684%	40,365	-62.944%
2026-03-30	1.9500	1.970000	1.810000	1.9000	-2.564%	27,298	-61.579%
2026-03-27	2.0200	2.020000	1.920000	1.9500	-3.465%	44,758	-62.564%
2026-03-26	1.9500	2.050000	1.870000	2.0200	+3.061%	43,522	-63.861%
2026-03-25	1.9750	1.975000	1.930000	1.9600	+0.513%	13,538	-62.755%
2026-03-24	1.9500	1.990000	1.912600	1.9500	0.000%	29,249	-62.564%
2026-03-23	2.0100	2.013700	1.935000	1.9500	-2.500%	45,620	-62.564%
2026-03-20	1.9100	2.000000	1.890000	2.0000	+4.712%	45,765	-63.500%
2026-03-19	1.9700	2.020000	1.910000	1.9100	-6.373%	49,496	-61.780%
2026-03-18	1.9900	2.066200	1.950000	2.0400	+2.000%	36,144	-64.216%
2026-03-17	1.9500	2.100000	1.950000	2.0000	+1.010%	59,916	-63.500%
2026-03-16	2.0600	2.060000	1.930100	1.9800	-0.503%	66,830	-63.131%
2026-03-13	1.8500	2.040000	1.850000	1.9900	+8.152%	106,108	-63.317%
2026-03-12	1.8986	1.919900	1.830900	1.8400	-5.155%	49,499	-60.326%
2026-03-11	1.9200	1.970000	1.860000	1.9400	+1.042%	41,650	-62.371%
2026-03-10	1.9500	1.950000	1.852300	1.9200	-1.538%	115,318	-61.979%
2026-03-09	1.7400	2.000000	1.740000	1.9500	+13.372%	679,643	-62.564%
2026-03-06	1.6800	1.730000	1.680000	1.7200	+1.176%	26,124	-57.558%
2026-03-05	1.7000	1.730000	1.690000	1.7000	0.000%	19,577	-57.059%
2026-03-04	1.7000	1.740000	1.660000	1.7000	+1.190%	17,316	-57.059%
2026-03-03	1.7000	1.738100	1.650000	1.6800	-1.176%	26,223	-56.548%
2026-03-02	1.7500	1.810000	1.700000	1.7000	-5.028%	30,080	-57.059%
2026-02-27	1.8000	1.870000	1.720000	1.7900	-3.763%	36,522	-59.218%
2026-02-26	1.7500	1.980000	1.750000	1.8600	+5.682%	128,040	-60.753%
2026-02-25	1.7300	1.792600	1.720000	1.7600	-1.676%	13,006	-58.523%
2026-02-24	1.7400	1.855000	1.650000	1.7900	+6.548%	57,971	-59.218%
2026-02-23	1.6600	1.740000	1.650000	1.6800	-1.176%	7,028	-56.548%
2026-02-20	1.6970	1.760000	1.670100	1.7000	+1.796%	19,734	-57.059%
2026-02-19	1.7100	1.710000	1.665400	1.6700	-2.053%	10,208	-56.287%
2026-02-18	1.6700	1.705000	1.600000	1.7050	+5.247%	26,172	-57.185%
2026-02-17	1.6900	1.705000	1.620000	1.6200	-2.994%	9,700	-54.938%
2026-02-13	1.6700	1.770000	1.637500	1.6700	+1.212%	35,694	-56.287%
2026-02-12	1.8900	1.990000	1.630000	1.6500	-4.624%	142,372	-55.758%
2026-02-11	1.7500	1.760000	1.710000	1.7300	+1.170%	13,374	-57.803%
2026-02-10	1.8000	1.800000	1.706300	1.7100	-3.390%	10,089	-57.310%
2026-02-09	1.7500	1.800000	1.650000	1.7700	+2.312%	31,037	-58.757%
2026-02-06	1.6000	1.775000	1.600000	1.7300	+8.805%	24,338	-57.803%
2026-02-05	1.6500	1.660000	1.585000	1.5900	-3.636%	26,955	-54.088%
2026-02-04	1.6900	1.690000	1.620000	1.6500	-2.367%	20,849	-55.758%
2026-02-03	1.8000	1.800000	1.650000	1.6900	-3.977%	34,122	-56.805%
2026-02-02	1.8700	1.879900	1.760000	1.7600	-6.878%	47,875	-58.523%
2026-01-30	1.9100	1.935000	1.879200	1.8900	-1.047%	11,800	-61.376%
2026-01-29	1.9000	1.953900	1.810000	1.9100	+0.526%	24,889	-61.780%
2026-01-28	1.9200	1.935000	1.870000	1.9000	-1.554%	28,198	-61.579%
2026-01-27	2.0000	2.130000	1.870000	1.9300	-2.030%	190,755	-62.176%
2026-01-26	1.8300	2.050000	1.820000	1.9700	+7.650%	209,152	-62.944%
2026-01-23	1.8400	1.929200	1.815000	1.8300	-0.543%	19,762	-60.109%
2026-01-22	1.8300	1.880000	1.780100	1.8400	+1.099%	36,106	-60.326%
2026-01-21	1.8700	1.895000	1.750000	1.8200	-2.674%	69,946	-59.890%
2026-01-20	1.8000	1.910000	1.780700	1.8700	+2.747%	59,754	-60.963%
2026-01-16	1.9100	1.960000	1.810000	1.8200	-3.191%	44,439	-59.890%
2026-01-15	1.7900	1.970000	1.710000	1.8800	+5.618%	210,226	-61.170%
2026-01-14	1.6600	1.790000	1.560000	1.7800	+11.950%	240,376	-58.989%
2026-01-13	1.6300	1.650000	1.540100	1.5900	-0.625%	38,937	-54.088%
2026-01-12	1.6100	1.620000	1.534600	1.6000	+0.629%	24,011	-54.375%
2026-01-09	1.5700	1.610000	1.500000	1.5900	-1.242%	37,513	-54.088%
2026-01-08	1.7500	1.750000	1.570000	1.6100	-4.734%	209,990	-54.658%
2026-01-07	1.8100	1.810000	1.650000	1.6900	-5.587%	248,066	-56.805%
2026-01-06	1.7500	1.790000	1.600000	1.7900	-0.556%	1,164,162	-59.218%
2026-01-05	1.6100	1.820000	1.580000	1.8000	+14.286%	142,796	-59.444%
2026-01-02	1.5000	1.585900	1.500000	1.5750	+5.705%	23,513	-53.651%
2025-12-31	1.4600	1.589900	1.440000	1.4900	+2.957%	94,403	-51.007%
2025-12-30	1.4300	1.477000	1.380000	1.4472	+0.500%	52,549	-49.558%
2025-12-29	1.4300	1.550000	1.410000	1.4400	-2.041%	37,148	-49.306%
2025-12-26	1.4800	1.530000	1.420000	1.4700	+1.379%	41,665	-50.340%
2025-12-24	1.4900	1.490000	1.440000	1.4500	-1.361%	14,265	-49.655%
2025-12-23	1.4200	1.559900	1.400000	1.4700	+4.255%	38,526	-50.340%
2025-12-22	1.5325	1.532500	1.364600	1.4100	-3.425%	42,179	-48.227%
2025-12-19	1.5000	1.549300	1.450000	1.4600	-0.680%	39,664	-50.000%
2025-12-18	1.4500	1.540200	1.400000	1.4700	-1.342%	20,227	-50.340%
2025-12-17	1.5600	1.560000	1.480000	1.4900	-0.667%	17,875	-51.007%
2025-12-16	1.5850	1.600000	1.484800	1.5000	-6.832%	37,337	-51.333%
2025-12-15	1.6650	1.665000	1.600000	1.6100	-2.424%	22,467	-54.658%
2025-12-12	1.7100	1.743300	1.625000	1.6500	-3.509%	34,902	-55.758%
2025-12-11	1.7146	1.750000	1.623900	1.7100	+1.183%	37,999	-57.310%
2025-12-10	1.7200	1.796300	1.634648	1.6900	-3.429%	48,040	-56.805%
2025-12-09	1.5300	1.800000	1.520000	1.7500	+12.903%	86,093	-58.286%
2025-12-08	1.6900	1.690000	1.523000	1.5500	-10.405%	172,545	-52.903%
2025-12-05	1.7400	1.810000	1.716400	1.7300	-0.575%	19,960	-57.803%
2025-12-04	1.8000	1.800000	1.735000	1.7400	-3.867%	16,142	-58.046%
2025-12-03	1.7600	1.970000	1.760000	1.8100	+1.645%	54,551	-59.669%
2025-12-02	1.7600	1.834200	1.750000	1.7807	+1.176%	29,973	-59.005%
2025-12-01	1.9600	1.960000	1.760000	1.7600	-12.438%	65,057	-58.523%
2025-11-28	1.9700	2.210200	1.940000	2.0100	+3.077%	198,708	-63.682%
2025-11-26	1.7100	2.100000	1.710000	1.9500	+14.706%	177,405	-62.564%
2025-11-25	1.6100	1.710000	1.610000	1.7000	+6.250%	27,905	-57.059%
2025-11-24	1.6700	1.710000	1.590000	1.6000	-3.030%	18,768	-54.375%
2025-11-21	1.7300	1.730000	1.639600	1.6500	+2.484%	15,266	-55.758%
2025-11-20	1.7900	1.940000	1.600000	1.6100	-9.040%	37,059	-54.658%
2025-11-19	1.5600	1.790000	1.560000	1.7700	+11.531%	119,986	-58.757%
2025-11-18	1.5300	1.591000	1.530000	1.5870	+3.725%	13,033	-54.001%
2025-11-17	1.5200	1.572500	1.460000	1.5300	+4.082%	61,687	-52.288%
2025-11-14	1.4500	1.537300	1.440000	1.4700	-0.676%	34,624	-50.340%
2025-11-13	1.6100	1.620000	1.480000	1.4800	-9.202%	57,014	-50.676%
2025-11-12	1.6200	1.655000	1.590300	1.6300	+1.242%	37,942	-55.215%
2025-11-11	1.7100	1.710000	1.550000	1.6100	-5.294%	33,915	-54.658%
2025-11-10	1.6100	1.726700	1.570000	1.7000	+7.595%	41,351	-57.059%
2025-11-07	1.5900	1.650000	1.467000	1.5800	-1.863%	56,443	-53.797%
2025-11-06	1.7500	1.750000	1.610000	1.6100	-8.523%	39,296	-54.658%
2025-11-05	1.8100	1.820000	1.730000	1.7600	-3.297%	25,738	-58.523%
2025-11-04	1.8300	1.910000	1.820000	1.8200	-2.674%	45,128	-59.890%
2025-11-03	1.8900	1.930000	1.820000	1.8700	+1.630%	65,235	-60.963%
2025-10-31	1.9400	1.940000	1.840000	1.8400	-5.155%	48,173	-60.326%
2025-10-30	2.0100	2.030000	1.910000	1.9400	-5.825%	79,505	-62.371%
2025-10-29	2.2200	2.220000	2.000000	2.0600	-6.787%	537,990	-64.563%
2025-10-28	2.1900	2.240200	2.162000	2.2100	-0.450%	30,628	-66.968%
2025-10-27	2.2100	2.250000	2.200000	2.2200	-0.448%	15,060	-67.117%
2025-10-24	2.3400	2.368700	2.200000	2.2300	-0.446%	40,552	-67.265%
2025-10-23	2.1600	2.260000	2.140000	2.2400	+2.283%	38,150	-67.411%
2025-10-22	2.2900	2.350000	2.120000	2.1900	-1.529%	91,546	-66.667%
2025-10-21	2.1500	2.520000	2.150000	2.2240	+3.442%	242,247	-67.176%
2025-10-20	2.1000	2.180000	2.100000	2.1500	+2.871%	15,637	-66.047%
2025-10-17	2.1100	2.139800	2.060000	2.0900	-2.336%	44,118	-65.072%
2025-10-16	2.2400	2.240000	2.090000	2.1400	-4.036%	70,734	-65.888%
2025-10-15	2.3000	2.300300	2.210000	2.2300	-1.762%	34,700	-67.265%
2025-10-14	2.3100	2.312100	2.250000	2.2700	-2.991%	62,720	-67.841%
2025-10-13	2.3700	2.370000	2.289900	2.3400	+1.739%	34,633	-68.803%
2025-10-10	2.4400	2.448000	2.270000	2.3000	-4.959%	80,752	-68.261%
2025-10-09	2.4600	2.460000	2.346300	2.4200	0.000%	101,656	-69.835%
2025-10-08	2.4300	2.440000	2.377300	2.4200	+0.290%	28,860	-69.835%
2025-10-07	2.5000	2.530000	2.390000	2.4130	-2.466%	55,358	-69.747%
2025-10-06	2.5000	2.620000	2.470000	2.4740	-1.040%	35,979	-70.493%
2025-10-03	2.5300	2.570000	2.460000	2.5000	-0.794%	58,913	-70.800%
2025-10-02	2.4800	2.560000	2.460000	2.5200	+2.689%	53,201	-71.032%
2025-10-01	2.4600	2.480000	2.430000	2.4540	+0.574%	19,192	-70.253%
2025-09-30	2.4300	2.475000	2.400000	2.4400	-0.813%	19,476	-70.082%
2025-09-29	2.5000	2.500000	2.400000	2.4600	+0.820%	36,650	-70.325%
2025-09-26	2.4700	2.487300	2.385000	2.4400	-1.215%	28,654	-70.082%
2025-09-25	2.4400	2.500000	2.420000	2.4700	-0.803%	48,609	-70.445%
2025-09-24	2.4100	2.530000	2.400000	2.4900	+2.049%	49,599	-70.683%
2025-09-23	2.5100	2.530000	2.425000	2.4400	-2.789%	50,887	-70.082%
2025-09-22	2.5600	2.560000	2.470000	2.5100	-0.397%	71,808	-70.916%
2025-09-19	2.5100	2.620000	2.470000	2.5200	-0.395%	84,136	-71.032%
2025-09-18	2.6400	2.660000	2.500000	2.5300	-5.243%	91,427	-71.146%
2025-09-17	2.7700	2.888600	2.600000	2.6700	-2.555%	421,560	-72.659%
2025-09-16	2.5500	2.770000	2.550000	2.7400	+9.600%	234,683	-73.358%
2025-09-15	2.5000	2.586800	2.450000	2.5000	+0.806%	80,527	-70.800%
2025-09-12	2.4100	2.529900	2.380000	2.4800	+1.639%	46,412	-70.565%
2025-09-11	2.4000	2.480000	2.370000	2.4400	+1.245%	49,191	-70.082%
2025-09-10	2.4100	2.700000	2.330000	2.4100	-1.230%	224,150	-69.710%
2025-09-09	2.3500	2.440000	2.350000	2.4400	+2.092%	33,224	-70.082%
2025-09-08	2.3600	2.461200	2.360000	2.3900	+1.702%	41,257	-69.456%
2025-09-05	2.4200	2.455000	2.310100	2.3500	-4.082%	39,471	-68.936%
2025-09-04	2.5300	2.570000	2.330000	2.4500	-3.922%	105,434	-70.204%
2025-09-03	2.6000	2.644900	2.540000	2.5500	-2.299%	25,718	-71.373%
2025-09-02	2.6500	2.710000	2.550000	2.6100	-0.382%	26,365	-72.031%
2025-08-29	2.7900	2.841400	2.570000	2.6200	-4.380%	50,018	-72.137%
2025-08-28	2.8300	2.900500	2.740000	2.7400	-3.521%	43,704	-73.358%
2025-08-27	2.9200	3.000000	2.800000	2.8400	-3.729%	84,594	-74.296%
2025-08-26	3.0200	3.070000	2.920000	2.9500	-3.279%	71,850	-75.254%
2025-08-25	3.0900	3.094600	3.010000	3.0500	-0.327%	28,762	-76.066%
2025-08-22	2.9500	3.100000	2.910000	3.0600	+2.341%	48,508	-76.144%
2025-08-21	3.1500	3.238100	2.960000	2.9900	-3.548%	102,978	-75.585%
2025-08-20	3.0900	3.125000	3.010000	3.1000	0.000%	64,287	-76.452%
2025-08-19	3.1700	3.200000	3.020000	3.1000	-2.208%	116,420	-76.452%
2025-08-18	3.2800	3.430000	3.130000	3.1700	+6.326%	351,441	-76.972%
2025-08-15	2.8800	3.042600	2.800000	2.9814	+2.807%	78,490	-75.515%
2025-08-14	3.0400	3.050000	2.830000	2.9000	-1.695%	95,536	-74.828%
2025-08-13	2.6400	3.250000	2.620000	2.9500	+12.595%	425,530	-75.254%
2025-08-12	2.5500	2.655000	2.500000	2.6200	+1.550%	31,460	-72.137%
2025-08-11	2.6000	2.660000	2.500000	2.5800	-1.527%	53,393	-71.705%
2025-08-08	2.6900	2.769500	2.550000	2.6200	-2.602%	22,439	-72.137%
2025-08-07	2.8400	2.840000	2.630000	2.6900	-0.370%	50,003	-72.862%
2025-08-06	2.7700	2.780000	2.670000	2.7000	-2.527%	16,684	-72.963%
2025-08-05	2.8000	2.800000	2.500000	2.7700	+0.362%	68,341	-73.646%
2025-08-04	2.6401	2.790000	2.640100	2.7600	+4.784%	63,196	-73.551%
2025-08-01	2.6700	2.740000	2.574500	2.6340	-4.218%	50,134	-72.285%
2025-07-31	2.8400	2.870000	2.700000	2.7500	-2.482%	29,883	-73.455%
2025-07-30	2.7700	2.879400	2.690000	2.8200	+4.833%	37,814	-74.113%
2025-07-29	2.8900	2.890000	2.670000	2.6900	-4.947%	37,658	-72.862%
2025-07-28	2.8200	2.960000	2.780000	2.8300	-2.414%	51,756	-74.205%
2025-07-25	2.9300	2.930000	2.771100	2.9000	+0.346%	60,109	-74.828%
2025-07-24	2.5900	3.064400	2.590000	2.8900	+10.305%	348,244	-74.740%
2025-07-23	2.6000	2.720000	2.570000	2.6200	0.000%	125,491	-72.137%
2025-07-22	2.6700	2.890000	2.540100	2.6200	+0.383%	141,926	-72.137%
2025-07-21	2.6150	2.670000	2.560000	2.6100	+2.756%	44,819	-72.031%
2025-07-18	2.7400	2.740000	2.400000	2.5400	-5.926%	86,497	-71.260%
2025-07-17	2.7500	2.760000	2.634500	2.7000	-1.099%	42,487	-72.963%
2025-07-16	2.9600	2.990000	2.670000	2.7300	-6.186%	360,480	-73.260%
2025-07-15	3.0101	3.100000	2.850000	2.9100	-2.676%	26,531	-74.914%
2025-07-14	2.8500	3.000000	2.790100	2.9900	+5.282%	42,066	-75.585%
2025-07-11	2.9100	2.910000	2.700000	2.8400	-1.045%	116,242	-74.296%
2025-07-10	3.1000	3.100000	2.860000	2.8700	-4.809%	60,763	-74.564%
2025-07-09	3.0900	3.162700	2.970000	3.0150	-2.742%	54,222	-75.788%
2025-07-08	2.7400	3.150000	2.740000	3.1000	+15.672%	123,956	-76.452%
2025-07-07	2.7000	2.730000	2.610000	2.6800	-1.832%	20,211	-72.761%
2025-07-03	2.7400	2.775000	2.680000	2.7300	+0.368%	16,010	-73.260%
2025-07-02	2.5900	2.730000	2.545600	2.7200	+6.250%	25,221	-73.162%
2025-07-01	2.5300	2.600000	2.420100	2.5600	+0.787%	28,041	-71.484%
2025-06-30	2.5200	2.540000	2.370100	2.5400	+0.794%	50,395	-71.260%
2025-06-27	2.5500	2.600000	2.442700	2.5200	-2.515%	33,336	-71.032%
2025-06-26	2.6600	2.660000	2.518200	2.5850	-2.083%	35,227	-71.760%
2025-06-25	2.8000	2.999300	2.570000	2.6400	-2.222%	91,208	-72.348%
2025-06-24	2.4200	2.780000	2.420000	2.7000	+14.407%	275,147	-72.963%
2025-06-23	2.3700	2.400000	2.301900	2.3600	-1.667%	45,163	-69.068%
2025-06-20	2.4100	2.470000	2.400000	2.4000	-2.041%	45,920	-69.583%
2025-06-18	2.5100	2.510000	2.450000	2.4500	+1.240%	49,615	-70.204%
2025-06-17	2.4700	2.520000	2.400000	2.4200	-2.811%	54,036	-69.835%
2025-06-16	2.4700	2.650000	2.450000	2.4900	+0.810%	73,933	-70.683%
2025-06-13	2.5300	2.570000	2.451700	2.4700	-5.000%	48,808	-70.445%
2025-06-12	2.6200	2.665000	2.520000	2.6000	-0.763%	43,904	-71.923%
2025-06-11	2.5300	2.681500	2.490100	2.6200	+1.946%	70,569	-72.137%
2025-06-10	2.5000	2.580000	2.470000	2.5700	+1.181%	65,801	-71.595%
2025-06-09	2.5000	2.544000	2.350100	2.5400	+3.673%	52,005	-71.260%
2025-06-06	2.3900	2.498400	2.390000	2.4500	+0.823%	38,999	-70.204%
2025-06-05	2.5200	2.565100	2.420700	2.4300	-3.187%	71,964	-69.959%
2025-06-04	2.5800	2.620000	2.453500	2.5100	-3.931%	75,346	-70.916%
2025-06-03	2.5600	2.783800	2.560000	2.6127	+0.488%	32,821	-72.060%
2025-06-02	2.6500	2.659400	2.560000	2.6000	-1.141%	22,994	-71.923%
2025-05-30	2.6700	2.675600	2.560000	2.6300	-1.866%	29,360	-72.243%
2025-05-29	2.8000	2.860000	2.660000	2.6800	-1.471%	35,616	-72.761%
2025-05-28	2.7200	2.749900	2.650000	2.7200	-2.857%	20,657	-73.162%
2025-05-27	2.7500	2.860000	2.633700	2.8000	+2.564%	42,419	-73.929%
2025-05-23	2.8000	2.830000	2.630200	2.7300	-4.878%	50,650	-73.260%
2025-05-22	2.7100	2.990000	2.600000	2.8700	+5.904%	53,181	-74.564%
2025-05-21	2.7300	2.815100	2.600000	2.7100	-2.166%	39,326	-73.063%
2025-05-20	2.7900	2.900000	2.700000	2.7700	-1.423%	39,447	-73.646%
2025-05-19	2.7200	2.900000	2.710100	2.8100	+1.444%	60,425	-74.021%
2025-05-16	2.7500	2.927900	2.750000	2.7700	-3.819%	63,234	-73.646%
2025-05-15	3.0500	3.051900	2.800100	2.8800	-4.000%	59,634	-74.653%
2025-05-14	3.0000	3.450000	2.950000	3.0000	+3.093%	201,274	-75.667%
2025-05-13	2.6500	3.070000	2.580000	2.9100	+11.923%	164,614	-74.914%
2025-05-12	2.5700	2.710000	2.500000	2.6000	+5.263%	56,595	-71.923%
2025-05-09	2.6100	2.662100	2.460000	2.4700	-7.836%	79,272	-70.445%
2025-05-08	2.5000	2.680000	2.500000	2.6800	+7.200%	30,398	-72.761%
2025-05-07	2.4500	2.590000	2.410000	2.5000	+1.215%	56,064	-70.800%
2025-05-06	2.6200	2.672900	2.425000	2.4700	-7.143%	76,254	-70.445%
2025-05-05	2.6700	2.790000	2.600000	2.6600	-1.115%	36,119	-72.556%
2025-05-02	2.6000	2.799900	2.515000	2.6900	+8.249%	52,896	-72.862%
2025-05-01	2.6700	2.699900	2.480000	2.4850	-4.789%	39,080	-70.624%
2025-04-30	2.6000	2.670000	2.520000	2.6100	-2.612%	68,238	-72.031%
2025-04-29	2.6400	2.730000	2.611100	2.6800	+0.375%	24,700	-72.761%
2025-04-28	2.7400	2.750000	2.630000	2.6700	-0.373%	41,439	-72.659%
2025-04-25	2.6600	2.700000	2.520000	2.6800	-1.107%	72,787	-72.761%
2025-04-24	2.8500	2.900000	2.540000	2.7100	-7.192%	133,304	-73.063%
2025-04-23	2.9100	3.040000	2.580100	2.9200	-2.013%	367,406	-75.000%
2025-04-22	3.1800	3.180000	2.950000	2.9800	-1.974%	66,614	-75.503%
2025-04-21	3.2500	3.350000	2.890000	3.0400	-6.748%	89,482	-75.987%
2025-04-17	3.3800	3.500000	3.250000	3.2600	-1.212%	279,112	-77.607%
2025-04-16	3.4200	3.430000	3.130000	3.3000	-4.899%	35,314	-77.879%
2025-04-15	3.6700	3.670000	3.240000	3.4700	-5.450%	42,205	-78.963%
2025-04-14	3.5800	3.749000	3.580000	3.6700	+4.261%	91,810	-80.109%
2025-04-11	3.3100	3.600000	3.255000	3.5200	+4.451%	91,025	-79.261%
2025-04-10	3.4400	3.446000	3.110000	3.3700	-1.749%	42,640	-78.338%
2025-04-09	3.2000	3.570000	3.052500	3.4300	+6.192%	123,753	-78.717%
2025-04-08	3.2900	3.650000	3.090000	3.2300	+2.540%	129,360	-77.399%
2025-04-07	3.0800	3.310000	3.000000	3.1500	-3.963%	80,604	-76.825%
2025-04-04	3.5000	3.560000	2.970100	3.2800	-7.736%	123,695	-77.744%
2025-04-03	3.6500	3.680000	3.500000	3.5550	-7.180%	55,048	-79.466%
2025-04-02	3.8100	4.000000	3.790100	3.8300	-1.289%	44,465	-80.940%
2025-04-01	3.6800	3.928000	3.640000	3.8800	+5.149%	70,738	-81.186%
2025-03-31	3.6400	3.750000	3.600100	3.6900	-1.600%	39,281	-80.217%
2025-03-28	3.9800	4.140000	3.540500	3.7500	-6.484%	157,982	-80.533%
2025-03-27	3.9200	4.179900	3.870000	4.0100	+0.250%	78,045	-81.796%
2025-03-26	3.9800	4.178800	3.830000	4.0000	-0.249%	103,554	-81.750%
2025-03-25	4.0500	4.290000	4.010000	4.0100	-0.988%	142,030	-81.796%
2025-03-24	4.3800	4.530000	4.001500	4.0500	-6.682%	143,584	-81.975%
2025-03-21	4.7400	4.740000	4.310000	4.3400	-8.439%	114,149	-83.180%
2025-03-20	4.7400	4.980000	4.660000	4.7400	+2.155%	117,692	-84.599%
2025-03-19	4.8900	4.940000	4.640000	4.6400	-4.330%	101,571	-84.267%

.dark-mode .y25WWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y25WWv{ color: #333333; background-color: white; border: 2px solid #333333; }REBNReborn Coffee, Inc. Common Stockstock NASDAQ

REBN
Reborn Coffee, Inc. Common Stock
stock NASDAQ