5 DAY PERFORMANCE
+136.65%
1 MONTH PERFORMANCE
+48.85%
3 MONTH PERFORMANCE
+21.12%
6 MONTH PERFORMANCE
-2.50%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
-22.62%
Reborn Coffee Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.82 | $0.83 (1.16%) | $0.88 | $0.78 | 22.88 K | $6.81 M |
| 09/17/2026 | $0.77 | $0.83 (8.58%) | $0.83 | $0.77 | 27.60 K | $6.85 M |
| 09/16/2026 | $0.79 | $0.82 (4.42%) | $0.83 | $0.79 | 29.85 K | $6.77 M |
| 09/15/2026 | $0.92 | $0.79 (-14.65%) | $0.92 | $0.77 | 106.50 K | $6.45 M |
| 09/14/2026 | $0.90 | $0.90 (-0.49%) | $0.96 | $0.84 | 121.88 K | $7.36 M |
| 09/11/2026 | $0.80 | $0.84 (5.1%) | $0.89 | $0.80 | 136.64 K | $6.91 M |
| 09/10/2026 | $0.71 | $0.85 (19.42%) | $0.87 | $0.67 | 2.60 M | $6.96 M |
| 09/09/2026 | $0.77 | $0.70 (-9.2%) | $0.87 | $0.70 | 276.60 K | $3.71 M |
| 09/08/2026 | $1.12 | $0.75 (-33.48%) | $1.15 | $0.65 | 450.20 K | $3.94 M |
| 09/04/2026 | $1.18 | $1.11 (-5.93%) | $1.23 | $1.09 | 67.40 K | $5.88 M |
| 09/03/2026 | $1.31 | $1.18 (-9.92%) | $1.31 | $1.13 | 78.53 K | $6.25 M |
| 09/02/2026 | $1.26 | $1.27 (0.79%) | $1.28 | $1.26 | 3.87 K | $6.72 M |
| 09/01/2026 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.23 | 9.33 K | $6.67 M |
| 08/31/2026 | $1.26 | $1.28 (1.59%) | $1.32 | $1.25 | 14.00 K | $6.78 M |
| 08/28/2026 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.24 | 18.26 K | $6.67 M |
| 08/27/2026 | $1.26 | $1.34 (6.35%) | $1.37 | $1.23 | 35.77 K | $7.09 M |
| 08/26/2026 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.22 | 12.83 K | $6.62 M |
| 08/25/2026 | $1.35 | $1.35 (0%) | $1.37 | $1.34 | 12.01 K | $7.15 M |
| 08/24/2026 | $1.33 | $1.37 (3.01%) | $1.39 | $1.32 | 36.60 K | $7.25 M |
| 08/21/2026 | $1.31 | $1.31 (0%) | $1.33 | $1.27 | 27.09 K | $6.94 M |
| 08/20/2026 | $1.36 | $1.26 (-7.35%) | $1.38 | $1.20 | 136.55 K | $6.67 M |
| 08/19/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.32 | 18.75 K | $7.62 M |
| 08/18/2026 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.42 | 38.50 K | $7.68 M |
| 08/17/2026 | $1.34 | $1.48 (10.45%) | $1.49 | $1.29 | 87.79 K | $7.84 M |
| 08/14/2026 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.25 | 32.22 K | $7.09 M |
| 08/13/2026 | $1.38 | $1.36 (-1.45%) | $1.44 | $1.25 | 692.00 K | $7.20 M |
| 08/12/2026 | $1.61 | $1.49 (-7.45%) | $1.61 | $1.44 | 39.10 K | $7.89 M |
| 08/11/2026 | $1.43 | $1.42 (-0.7%) | $1.49 | $1.41 | 20.75 K | $7.52 M |
| 08/10/2026 | $1.54 | $1.41 (-8.44%) | $1.58 | $1.41 | 43.06 K | $7.47 M |
| 08/07/2026 | $1.45 | $1.51 (4.14%) | $1.72 | $1.44 | 181.97 K | $7.99 M |
| 08/06/2026 | $1.40 | $1.34 (-4.29%) | $1.44 | $1.34 | 22.65 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 |
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.
