5 DAY PERFORMANCE
+44.44%
1 MONTH PERFORMANCE
+29.14%
3 MONTH PERFORMANCE
-20.41%
6 MONTH PERFORMANCE
+12.72%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
-27.51%
Reborn Coffee Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.40 | $1.34 (-4.29%) | $1.44 | $1.32 | 22.28 K | $7.09 M |
| 08/05/2026 | $1.42 | $1.40 (-1.41%) | $1.48 | $1.36 | 35.95 K | $7.41 M |
| 08/04/2026 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.39 | 58.03 K | $7.52 M |
| 08/03/2026 | $1.40 | $1.53 (9.29%) | $1.62 | $1.37 | 61.74 K | $8.10 M |
| 07/31/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.35 | 60.61 K | $7.15 M |
| 07/30/2026 | $1.32 | $1.40 (6.06%) | $1.40 | $1.30 | 37.46 K | $7.41 M |
| 07/29/2026 | $1.23 | $1.32 (7.32%) | $1.33 | $1.20 | 46.54 K | $6.99 M |
| 07/28/2026 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.16 | 55.05 K | $6.51 M |
| 07/27/2026 | $1.09 | $1.25 (14.68%) | $1.45 | $1.06 | 815.19 K | $6.62 M |
| 07/24/2026 | $1.20 | $1.00 (-16.75%) | $1.21 | $0.91 | 743.81 K | $5.29 M |
| 07/23/2026 | $1.37 | $1.23 (-10.22%) | $1.48 | $1.19 | 43.40 K | $6.51 M |
| 07/22/2026 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.37 | 5.70 K | $7.25 M |
| 07/21/2026 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.36 | 12.38 K | $7.31 M |
| 07/20/2026 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.37 | 6.51 K | $7.25 M |
| 07/17/2026 | $1.37 | $1.39 (1.46%) | $1.50 | $1.37 | 7.20 K | $7.36 M |
| 07/16/2026 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.37 | 13.14 K | $7.36 M |
| 07/15/2026 | $1.46 | $1.40 (-4.11%) | $1.49 | $1.39 | 24.84 K | $7.41 M |
| 07/14/2026 | $1.42 | $1.37 (-3.52%) | $1.53 | $1.37 | 19.10 K | $7.25 M |
| 07/13/2026 | $1.46 | $1.41 (-3.42%) | $1.51 | $1.41 | 22.55 K | $7.47 M |
| 07/10/2026 | $1.46 | $1.46 (0%) | $1.52 | $1.46 | 13.20 K | $7.73 M |
| 07/09/2026 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.46 | 11.60 K | $7.73 M |
| 07/08/2026 | $1.52 | $1.50 (-1.32%) | $1.64 | $1.50 | 20.28 K | $7.94 M |
| 07/07/2026 | $1.61 | $1.51 (-6.21%) | $1.77 | $1.50 | 68.21 K | $7.99 M |
| 07/06/2026 | $1.64 | $1.71 (4.27%) | $1.74 | $1.57 | 26.60 K | $9.05 M |
| 07/02/2026 | $1.75 | $1.59 (-9.14%) | $1.75 | $1.57 | 43.65 K | $8.42 M |
| 07/01/2026 | $1.52 | $1.61 (5.92%) | $1.71 | $1.50 | 25.71 K | $8.52 M |
| 06/30/2026 | $1.47 | $1.51 (2.72%) | $1.52 | $1.46 | 13.34 K | $7.99 M |
| 06/29/2026 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.46 | 15.80 K | $7.78 M |
| 06/26/2026 | $1.46 | $1.49 (2.05%) | $1.58 | $1.46 | 5.89 K | $7.89 M |
| 06/25/2026 | $1.52 | $1.46 (-3.95%) | $1.59 | $1.46 | 8.82 K | $7.73 M |
| 06/24/2026 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.51 | 11.99 K | $8.05 M |
| 06/23/2026 | $1.52 | $1.53 (0.66%) | $1.61 | $1.52 | 11.10 K | $8.10 M |
| 06/22/2026 | $1.64 | $1.55 (-5.49%) | $1.69 | $1.55 | 14.05 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 |
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.
