Skip to main content

Reborn Coffee, Inc. - Common Stock (NQ: REBN )

3.930 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 3.870 3.980 3.701 3.930 134,654 -0.02(-0.51%)
Mar 12, 2025 3.950 4.100 3.820 3.950 103,531 +0.00(+0.00%)
Mar 11, 2025 4.050 4.190 3.780 3.950 97,711 -0.01(-0.25%)
Mar 10, 2025 4.440 4.480 3.905 3.960 271,354 -0.62(-13.54%)
Mar 07, 2025 4.520 4.790 4.400 4.580 113,115 -0.03(-0.65%)
Mar 06, 2025 4.600 4.690 4.510 4.610 79,899 -0.08(-1.71%)
Mar 05, 2025 4.650 4.850 4.440 4.690 186,533 +0.07(+1.52%)
Mar 04, 2025 4.500 4.668 4.210 4.620 295,932 +0.30(+6.94%)
Mar 03, 2025 4.610 4.730 4.290 4.320 269,978 -0.24(-5.26%)
Feb 28, 2025 4.650 4.756 4.430 4.560 225,103 -0.21(-4.40%)
Feb 27, 2025 4.910 5.240 4.730 4.770 405,517 -0.07(-1.45%)
Feb 26, 2025 5.030 5.300 4.780 4.840 414,297 -0.15(-3.01%)
Feb 25, 2025 4.300 5.250 4.300 4.990 801,289 +0.50(+11.14%)
Feb 24, 2025 5.120 5.424 3.890 4.490 1,083,794 -0.66(-12.82%)
Feb 21, 2025 6.540 6.990 5.000 5.150 2,116,419 -2.17(-29.64%)
Feb 20, 2025 6.250 8.300 6.200 7.320 8,054,776 +1.73(+30.95%)
Feb 19, 2025 5.500 6.300 5.110 5.590 1,677,418 +0.36(+6.88%)
Feb 18, 2025 4.200 5.873 4.110 5.230 2,964,255 +1.22(+30.42%)
Feb 14, 2025 4.030 4.200 3.950 4.010 190,484 -0.12(-2.91%)
Feb 13, 2025 3.810 4.190 3.800 4.130 603,106 +0.41(+11.02%)
Feb 12, 2025 3.960 4.230 3.635 3.720 540,681 -0.43(-10.36%)
Feb 11, 2025 4.120 4.255 3.810 4.150 416,419 -0.20(-4.60%)
Feb 10, 2025 5.140 5.150 3.800 4.350 1,329,314 -0.70(-13.86%)
Feb 07, 2025 4.720 5.440 4.720 5.050 3,367,268 +0.05(+1.00%)
Feb 06, 2025 5.100 6.410 4.320 5.000 3,750,728 -0.21(-4.03%)
Feb 05, 2025 5.000 5.460 4.658 5.210 6,133,507 +0.74(+16.55%)
Feb 04, 2025 5.320 5.350 4.150 4.470 3,577,968 -0.62(-12.18%)
Feb 03, 2025 5.000 6.750 4.701 5.090 66,883,292 +1.79(+54.24%)
Jan 31, 2025 2.410 5.400 2.300 3.300 55,537,800 +1.27(+62.56%)
Jan 30, 2025 2.140 2.330 1.700 2.030 521,331 -0.26(-11.35%)
Jan 29, 2025 1.690 2.760 1.690 2.290 3,306,219 +0.59(+34.71%)
Jan 28, 2025 1.420 1.800 1.420 1.700 135,191 +0.26(+18.06%)
Jan 27, 2025 1.700 1.700 1.390 1.440 32,194 -0.07(-4.64%)
Jan 24, 2025 1.600 1.610 1.450 1.510 54,897 -0.06(-3.83%)
Jan 23, 2025 1.630 1.800 1.550 1.570 217,817 +0.06(+3.98%)
Jan 22, 2025 1.470 1.590 1.470 1.510 22,630 +0.05(+3.42%)
Jan 21, 2025 1.460 1.550 1.360 1.460 22,162 +0.00(+0.00%)
Jan 17, 2025 1.370 1.460 1.360 1.460 28,168 +0.12(+8.96%)
Jan 16, 2025 1.430 1.450 1.330 1.340 40,631 -0.03(-2.19%)
Jan 15, 2025 1.340 1.450 1.290 1.370 44,722 +0.10(+7.87%)
Jan 14, 2025 1.450 1.490 1.200 1.270 100,948 -0.18(-12.11%)
Jan 13, 2025 1.530 1.530 1.420 1.445 26,769 -0.05(-3.67%)
Jan 10, 2025 1.650 1.740 1.490 1.500 80,411 -0.07(-4.46%)
Jan 08, 2025 1.690 1.750 1.534 1.570 46,365 -0.15(-8.72%)
Jan 07, 2025 1.830 1.830 1.660 1.720 27,926 -0.06(-3.37%)
Jan 06, 2025 1.870 1.870 1.660 1.780 55,670 +0.03(+1.71%)
Jan 03, 2025 1.580 1.790 1.580 1.750 73,014 +0.05(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.