5 DAY PERFORMANCE
+21.88%
1 MONTH PERFORMANCE
-11.76%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
+38.30%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
-18.75%
Reborn Coffee Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.64 | $1.55 (-5.49%) | $1.69 | $1.55 | 14.00 K | $8.21 M |
| 06/18/2026 | $1.61 | $1.61 (0%) | $1.72 | $1.50 | 111.93 K | $8.52 M |
| 06/17/2026 | $1.71 | $1.60 (-6.43%) | $1.97 | $1.58 | 108.70 K | $8.47 M |
| 06/16/2026 | $1.68 | $1.72 (2.38%) | $1.75 | $1.60 | 109.11 K | $9.11 M |
| 06/15/2026 | $1.47 | $1.57 (6.8%) | $1.61 | $1.47 | 44.60 K | $8.31 M |
| 06/12/2026 | $1.43 | $1.40 (-2.1%) | $1.49 | $1.40 | 27.15 K | $7.41 M |
| 06/11/2026 | $1.44 | $1.42 (-1.39%) | $1.50 | $1.38 | 42.19 K | $7.52 M |
| 06/10/2026 | $1.52 | $1.41 (-7.24%) | $1.54 | $1.40 | 65.90 K | $7.47 M |
| 06/09/2026 | $1.63 | $1.59 (-2.45%) | $1.68 | $1.51 | 82.12 K | $8.42 M |
| 06/08/2026 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.63 | 31.10 K | $8.63 M |
| 06/05/2026 | $1.76 | $1.65 (-6.25%) | $1.77 | $1.58 | 52.40 K | $8.74 M |
| 06/04/2026 | $1.69 | $1.79 (5.92%) | $1.98 | $1.69 | 21.84 K | $9.48 M |
| 06/03/2026 | $1.79 | $1.71 (-4.47%) | $1.85 | $1.64 | 84.12 K | $9.05 M |
| 06/02/2026 | $1.92 | $1.77 (-7.81%) | $1.92 | $1.75 | 39.40 K | $9.37 M |
| 06/01/2026 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.85 | 59.96 K | $10.17 M |
| 05/29/2026 | $2.05 | $2.01 (-1.95%) | $2.05 | $2.00 | 23.60 K | $10.64 M |
| 05/28/2026 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.04 | 15.32 K | $10.80 M |
| 05/27/2026 | $2.08 | $2.09 (0.48%) | $2.16 | $2.03 | 30.64 K | $11.07 M |
| 05/26/2026 | $2.20 | $2.16 (-1.82%) | $2.28 | $2.04 | 30.93 K | $11.44 M |
| 05/22/2026 | $2.10 | $2.21 (5.24%) | $2.24 | $2.10 | 13.70 K | $11.70 M |
| 05/21/2026 | $2.13 | $2.13 (0%) | $2.13 | $2.05 | 10.42 K | $11.28 M |
| 05/20/2026 | $2.09 | $2.13 (1.91%) | $2.17 | $2.09 | 10.94 K | $11.28 M |
| 05/19/2026 | $2.12 | $2.12 (0%) | $2.24 | $2.10 | 35.50 K | $11.22 M |
| 05/18/2026 | $2.14 | $2.13 (-0.47%) | $2.25 | $2.08 | 13.10 K | $11.28 M |
| 05/15/2026 | $2.13 | $2.10 (-1.41%) | $2.13 | $2.04 | 32.42 K | $11.12 M |
| 05/14/2026 | $2.10 | $2.17 (3.33%) | $2.20 | $2.02 | 29.13 K | $11.49 M |
| 05/13/2026 | $2.03 | $2.06 (1.48%) | $2.15 | $2.00 | 31.34 K | $10.91 M |
| 05/12/2026 | $2.30 | $2.10 (-8.7%) | $2.33 | $2.10 | 32.65 K | $11.12 M |
| 05/11/2026 | $2.54 | $2.35 (-7.48%) | $2.55 | $2.14 | 97.60 K | $12.44 M |
| 05/08/2026 | $2.51 | $2.44 (-2.79%) | $2.52 | $2.43 | 17.67 K | $12.92 M |
| 05/07/2026 | $2.45 | $2.45 (0%) | $2.54 | $2.39 | 77.42 K | $12.97 M |
| 05/06/2026 | $2.47 | $2.42 (-2.02%) | $2.55 | $2.42 | 79.90 K | $12.81 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 | $14.24 M |
| 04/16/2026 | $2.84 | $2.67 (-5.99%) | $2.84 | $2.67 | 58.73 K | $14.14 M |
| 04/15/2026 | $2.86 | $2.83 (-1.05%) | $2.92 | $2.80 | 74.60 K | $14.98 M |
| 04/14/2026 | $2.69 | $2.86 (6.32%) | $2.95 | $2.68 | 114.90 K | $15.14 M |
| 04/13/2026 | $2.58 | $2.63 (1.94%) | $2.66 | $2.57 | 21.34 K | $13.92 M |
| 04/10/2026 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.57 | 52.80 K | $13.87 M |
| 04/09/2026 | $2.45 | $2.67 (8.98%) | $2.72 | $2.45 | 89.65 K | $14.14 M |
| 04/08/2026 | $2.53 | $2.45 (-3.16%) | $2.60 | $2.43 | 98.58 K | $12.97 M |
| 04/07/2026 | $2.58 | $2.46 (-4.65%) | $2.69 | $2.43 | 107.70 K | $13.02 M |
| 04/06/2026 | $2.30 | $2.59 (12.61%) | $2.81 | $2.30 | 383.31 K | $13.71 M |
| 04/02/2026 | $2.18 | $2.23 (2.29%) | $2.25 | $2.05 | 69.22 K | $11.81 M |
| 04/01/2026 | $2.00 | $2.17 (8.5%) | $2.20 | $2.00 | 117.70 K | $11.49 M |
| 03/31/2026 | $1.92 | $1.97 (2.6%) | $2.00 | $1.91 | 40.40 K | $10.43 M |
| 03/30/2026 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.81 | 27.30 K | $10.06 M |
| 03/27/2026 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.92 | 44.76 K | $10.32 M |
| 03/26/2026 | $1.95 | $2.02 (3.59%) | $2.05 | $1.87 | 43.52 K | $10.70 M |
| 03/25/2026 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.93 | 13.54 K | $10.38 M |
| 03/24/2026 | $1.95 | $1.95 (0%) | $1.99 | $1.91 | 29.25 K | $10.32 M |
| 03/23/2026 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.94 | 45.62 K | $10.32 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.
