5 DAY PERFORMANCE
-61.14%
1 MONTH PERFORMANCE
-52.15%
3 MONTH PERFORMANCE
+41.27%
6 MONTH PERFORMANCE
-46.06%
YEAR-TO-DATE PERFORMANCE
+7.23%
1 YEAR PERFORMANCE
+42.40%
Reborn Coffee, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.95 | $3.95 (0%) | $4.10 | $3.82 | 103,028 | $9.49 M |
| 03/11/2025 | $4.05 | $3.95 (-2.47%) | $4.19 | $3.78 | 97,716 | $9.48 M |
| 03/10/2025 | $4.44 | $3.96 (-10.81%) | $4.48 | $3.91 | 272,300 | $9.50 M |
| 03/07/2025 | $4.52 | $4.58 (1.33%) | $4.79 | $4.40 | 113,115 | $10.99 M |
| 03/06/2025 | $4.60 | $4.61 (0.22%) | $4.69 | $4.51 | 80,059 | $11.06 M |
| 03/05/2025 | $4.65 | $4.69 (0.86%) | $4.85 | $4.44 | 186,676 | $11.25 M |
| 03/04/2025 | $4.50 | $4.62 (2.67%) | $4.67 | $4.21 | 296,228 | $11.08 M |
| 03/03/2025 | $4.61 | $4.32 (-6.29%) | $4.73 | $4.29 | 270,520 | $10.36 M |
| 02/28/2025 | $4.65 | $4.56 (-1.94%) | $4.76 | $4.43 | 225,103 | $10.94 M |
| 02/27/2025 | $4.91 | $4.77 (-2.85%) | $5.24 | $4.73 | 406,125 | $11.44 M |
| 02/26/2025 | $5.03 | $4.84 (-3.78%) | $5.30 | $4.78 | 415,500 | $11.61 M |
| 02/25/2025 | $4.30 | $4.99 (16.05%) | $5.25 | $4.30 | 804,700 | $11.97 M |
| 02/24/2025 | $5.12 | $4.49 (-12.3%) | $5.42 | $3.89 | 1.09 M | $10.77 M |
| 02/21/2025 | $6.54 | $5.15 (-21.25%) | $6.99 | $5.00 | 2.12 M | $12.36 M |
| 02/20/2025 | $6.25 | $7.32 (17.12%) | $8.30 | $6.20 | 8.07 M | $17.56 M |
| 02/19/2025 | $5.50 | $5.59 (1.64%) | $6.30 | $5.11 | 1.68 M | $13.41 M |
| 02/18/2025 | $4.20 | $5.23 (24.52%) | $5.87 | $4.11 | 2.97 M | $12.55 M |
| 02/14/2025 | $4.03 | $4.01 (-0.5%) | $4.20 | $3.95 | 190,500 | $9.62 M |
| 02/13/2025 | $3.81 | $4.13 (8.4%) | $4.19 | $3.80 | 604,401 | $9.91 M |
| 02/12/2025 | $3.96 | $3.72 (-6.06%) | $4.23 | $3.64 | 547,039 | $8.92 M |
| 02/11/2025 | $4.12 | $4.15 (0.73%) | $4.26 | $3.81 | 424,600 | $9.96 M |
| 02/10/2025 | $5.14 | $4.35 (-15.37%) | $5.15 | $3.80 | 1.33 M | $10.44 M |
| 02/07/2025 | $4.72 | $5.05 (6.99%) | $5.44 | $4.72 | 3.37 M | $12.12 M |
| 02/06/2025 | $5.10 | $5.00 (-1.96%) | $6.41 | $4.32 | 3.76 M | $12.00 M |
| 02/05/2025 | $5.00 | $5.21 (4.2%) | $5.46 | $4.66 | 6.21 M | $12.50 M |
| 02/04/2025 | $5.32 | $4.47 (-15.98%) | $5.35 | $4.15 | 3.59 M | $10.72 M |
| 02/03/2025 | $5.00 | $5.09 (1.8%) | $6.75 | $4.70 | 66.98 M | $12.21 M |
| 01/31/2025 | $2.41 | $3.30 (36.93%) | $5.40 | $2.30 | 55.54 M | $7.92 M |
| 01/30/2025 | $2.14 | $2.03 (-5.14%) | $2.33 | $1.70 | 521,638 | $4.87 M |
| 01/29/2025 | $1.69 | $2.29 (35.5%) | $2.76 | $1.69 | 3.33 M | $5.49 M |
| 01/28/2025 | $1.42 | $1.70 (19.72%) | $1.80 | $1.42 | 135,202 | $4.08 M |
| 01/27/2025 | $1.70 | $1.44 (-15.29%) | $1.70 | $1.39 | 32,378 | $3.45 M |
| 01/24/2025 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.45 | 54,900 | $3.62 M |
| 01/23/2025 | $1.63 | $1.57 (-3.68%) | $1.80 | $1.55 | 217,834 | $3.77 M |
| 01/22/2025 | $1.47 | $1.51 (2.72%) | $1.59 | $1.47 | 25,114 | $3.62 M |
| 01/21/2025 | $1.46 | $1.46 (0%) | $1.55 | $1.36 | 22,200 | $3.50 M |
| 01/17/2025 | $1.37 | $1.46 (6.57%) | $1.46 | $1.36 | 28,200 | $3.50 M |
| 01/16/2025 | $1.43 | $1.34 (-6.29%) | $1.45 | $1.33 | 40,635 | $3.21 M |
| 01/15/2025 | $1.34 | $1.37 (2.24%) | $1.45 | $1.29 | 46,623 | $3.29 M |
| 01/14/2025 | $1.45 | $1.27 (-12.41%) | $1.49 | $1.20 | 100,948 | $3.05 M |
| 01/13/2025 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.42 | 26,800 | $3.48 M |
| 01/10/2025 | $1.65 | $1.50 (-9.09%) | $1.74 | $1.49 | 80,411 | $3.60 M |
| 01/08/2025 | $1.69 | $1.57 (-7.1%) | $1.75 | $1.53 | 46,400 | $3.77 M |
| 01/07/2025 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.66 | 28,128 | $4.13 M |
| 01/06/2025 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.66 | 56,700 | $4.27 M |
| 01/03/2025 | $1.58 | $1.75 (10.76%) | $1.79 | $1.58 | 73,014 | $4.20 M |
| 01/02/2025 | $1.71 | $1.70 (-0.58%) | $1.79 | $1.68 | 209,124 | $4.08 M |
| 12/31/2024 | $1.69 | $1.66 (-1.78%) | $1.85 | $1.62 | 54,200 | $3.98 M |
| 12/30/2024 | $1.90 | $1.65 (-13.16%) | $1.90 | $1.56 | 53,600 | $3.96 M |
| 12/27/2024 | $1.52 | $1.80 (18.42%) | $1.89 | $1.52 | 103,521 | $4.32 M |
| 12/26/2024 | $1.57 | $1.56 (-0.64%) | $1.66 | $1.50 | 92,649 | $3.74 M |
| 12/24/2024 | $1.38 | $1.67 (21.01%) | $1.97 | $1.38 | 424,600 | $4.01 M |
| 12/23/2024 | $1.38 | $1.40 (1.45%) | $1.40 | $1.32 | 23,300 | $3.36 M |
| 12/20/2024 | $1.40 | $1.32 (-5.71%) | $1.45 | $1.29 | 99,723 | $3.17 M |
| 12/19/2024 | $1.35 | $1.40 (3.7%) | $1.44 | $1.25 | 145,018 | $3.36 M |
| 12/18/2024 | $1.17 | $1.26 (7.69%) | $1.32 | $1.16 | 83,103 | $3.02 M |
| 12/17/2024 | $1.17 | $1.18 (0.85%) | $1.23 | $1.14 | 23,509 | $2.83 M |
| 12/16/2024 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.06 | 95,429 | $2.66 M |
| 12/13/2024 | $1.25 | $1.25 (0%) | $1.36 | $1.20 | 39,349 | $3.00 M |
| 12/12/2024 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.25 | 45,823 | $3.02 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.
