5 DAY PERFORMANCE
-24.42%
1 MONTH PERFORMANCE
-24.71%
3 MONTH PERFORMANCE
+12.72%
6 MONTH PERFORMANCE
+21.12%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
-21.05%
Reborn Coffee Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.51 | $2.42 (-3.59%) | $2.53 | $2.42 | 76.17 K | $13.11 M |
| 05/05/2026 | $2.50 | $2.45 (-2%) | $2.55 | $2.44 | 255.80 K | $12.97 M |
| 05/04/2026 | $2.62 | $2.44 (-6.87%) | $2.62 | $2.41 | 44.00 K | $12.92 M |
| 05/01/2026 | $2.51 | $2.58 (2.79%) | $2.62 | $2.51 | 36.08 K | $13.66 M |
| 04/30/2026 | $2.50 | $2.47 (-1.2%) | $2.58 | $2.41 | 52.60 K | $13.08 M |
| 04/29/2026 | $2.45 | $2.39 (-2.45%) | $2.50 | $2.38 | 27.87 K | $12.65 M |
| 04/28/2026 | $2.40 | $2.51 (4.58%) | $2.68 | $2.40 | 51.31 K | $13.29 M |
| 04/27/2026 | $2.53 | $2.39 (-5.53%) | $2.54 | $2.39 | 19.08 K | $12.65 M |
| 04/24/2026 | $2.43 | $2.54 (4.53%) | $2.57 | $2.43 | 44.30 K | $13.45 M |
| 04/23/2026 | $2.54 | $2.39 (-5.91%) | $2.78 | $2.36 | 107.52 K | $12.65 M |
| 04/22/2026 | $2.50 | $2.35 (-6%) | $2.58 | $2.31 | 116.22 K | $12.44 M |
| 04/21/2026 | $2.54 | $2.44 (-3.94%) | $2.54 | $2.41 | 30.34 K | $12.92 M |
| 04/20/2026 | $2.68 | $2.50 (-6.72%) | $2.71 | $2.49 | 51.10 K | $13.24 M |
| 04/17/2026 | $2.69 | $2.69 (0%) | $2.75 | $2.59 | 57.61 K | $13.63 M |
| 04/16/2026 | $2.84 | $2.67 (-5.99%) | $2.84 | $2.67 | 58.73 K | $13.53 M |
| 04/15/2026 | $2.86 | $2.83 (-1.05%) | $2.92 | $2.80 | 74.60 K | $14.34 M |
| 04/14/2026 | $2.69 | $2.86 (6.32%) | $2.95 | $2.68 | 114.90 K | $14.49 M |
| 04/13/2026 | $2.58 | $2.63 (1.94%) | $2.66 | $2.57 | 21.34 K | $13.33 M |
| 04/10/2026 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.57 | 52.80 K | $13.28 M |
| 04/09/2026 | $2.45 | $2.67 (8.98%) | $2.72 | $2.45 | 89.65 K | $13.53 M |
| 04/08/2026 | $2.53 | $2.45 (-3.16%) | $2.60 | $2.43 | 98.58 K | $12.42 M |
| 04/07/2026 | $2.58 | $2.46 (-4.65%) | $2.69 | $2.43 | 107.70 K | $12.47 M |
| 04/06/2026 | $2.30 | $2.59 (12.61%) | $2.81 | $2.30 | 383.31 K | $13.13 M |
| 04/02/2026 | $2.18 | $2.23 (2.29%) | $2.25 | $2.05 | 69.22 K | $11.30 M |
| 04/01/2026 | $2.00 | $2.17 (8.5%) | $2.20 | $2.00 | 117.70 K | $11.00 M |
| 03/31/2026 | $1.92 | $1.97 (2.6%) | $2.00 | $1.91 | 40.40 K | $9.98 M |
| 03/30/2026 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.81 | 27.30 K | $9.63 M |
| 03/27/2026 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.92 | 44.76 K | $9.88 M |
| 03/26/2026 | $1.95 | $2.02 (3.59%) | $2.05 | $1.87 | 43.52 K | $10.24 M |
| 03/25/2026 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.93 | 13.54 K | $9.93 M |
| 03/24/2026 | $1.95 | $1.95 (0%) | $1.99 | $1.91 | 29.25 K | $9.88 M |
| 03/23/2026 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.94 | 45.62 K | $9.88 M |
| 03/20/2026 | $1.91 | $2.00 (4.71%) | $2.00 | $1.89 | 45.80 K | $10.14 M |
| 03/19/2026 | $1.97 | $1.91 (-3.05%) | $2.02 | $1.91 | 49.50 K | $9.68 M |
| 03/18/2026 | $1.99 | $2.04 (2.51%) | $2.07 | $1.95 | 36.14 K | $10.34 M |
| 03/17/2026 | $1.95 | $2.00 (2.56%) | $2.10 | $1.95 | 59.92 K | $10.14 M |
| 03/16/2026 | $2.06 | $1.98 (-3.88%) | $2.06 | $1.93 | 66.83 K | $10.03 M |
| 03/13/2026 | $1.85 | $1.99 (7.57%) | $2.04 | $1.85 | 106.11 K | $10.09 M |
| 03/12/2026 | $1.90 | $1.84 (-3.16%) | $1.92 | $1.83 | 49.50 K | $9.33 M |
| 03/11/2026 | $1.92 | $1.94 (1.04%) | $1.97 | $1.86 | 41.65 K | $9.83 M |
| 03/10/2026 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.85 | 115.32 K | $9.73 M |
| 03/09/2026 | $1.74 | $1.95 (12.07%) | $2.00 | $1.74 | 679.64 K | $9.88 M |
| 03/06/2026 | $1.68 | $1.72 (2.38%) | $1.73 | $1.68 | 26.12 K | $8.72 M |
| 03/05/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.69 | 19.60 K | $8.62 M |
| 03/04/2026 | $1.70 | $1.70 (0%) | $1.74 | $1.66 | 17.32 K | $8.62 M |
| 03/03/2026 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.65 | 26.22 K | $8.51 M |
| 03/02/2026 | $1.75 | $1.70 (-2.86%) | $1.81 | $1.70 | 30.08 K | $8.62 M |
| 02/27/2026 | $1.80 | $1.79 (-0.56%) | $1.87 | $1.72 | 36.52 K | $9.07 M |
| 02/26/2026 | $1.75 | $1.86 (6.29%) | $1.98 | $1.75 | 128.05 K | $9.43 M |
| 02/25/2026 | $1.73 | $1.76 (1.73%) | $1.79 | $1.72 | 13.01 K | $8.92 M |
| 02/24/2026 | $1.74 | $1.79 (2.87%) | $1.86 | $1.65 | 57.97 K | $9.07 M |
| 02/23/2026 | $1.66 | $1.68 (1.2%) | $1.74 | $1.65 | 7.03 K | $8.51 M |
| 02/20/2026 | $1.70 | $1.70 (0%) | $1.76 | $1.67 | 19.73 K | $8.62 M |
| 02/19/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.67 | 10.21 K | $8.46 M |
| 02/18/2026 | $1.67 | $1.71 (2.4%) | $1.71 | $1.60 | 26.20 K | $8.67 M |
| 02/17/2026 | $1.69 | $1.62 (-4.14%) | $1.71 | $1.62 | 9.70 K | $8.21 M |
| 02/13/2026 | $1.67 | $1.67 (0%) | $1.77 | $1.64 | 35.70 K | $8.46 M |
| 02/12/2026 | $1.89 | $1.65 (-12.7%) | $1.99 | $1.63 | 142.40 K | $8.36 M |
| 02/11/2026 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.71 | 13.40 K | $8.77 M |
| 02/10/2026 | $1.80 | $1.71 (-5%) | $1.80 | $1.71 | 10.10 K | $8.67 M |
| 02/09/2026 | $1.75 | $1.77 (1.14%) | $1.80 | $1.65 | 31.04 K | $8.97 M |
| 02/06/2026 | $1.60 | $1.73 (8.12%) | $1.78 | $1.60 | 24.34 K | $8.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
