5 DAY PERFORMANCE
+22.64%
1 MONTH PERFORMANCE
-2.50%
3 MONTH PERFORMANCE
+39.29%
6 MONTH PERFORMANCE
-20.41%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
+10.80%
Reborn Coffee Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.42 | $1.38 (-2.82%) | $1.50 | $1.38 | 6.99 K | |
| 11/04/2026 | $1.46 | $1.38 (-5.48%) | $1.61 | $1.38 | 27.06 K | $11.33 M |
| 11/03/2026 | $1.57 | $1.51 (-3.82%) | $1.59 | $1.50 | 31.41 K | $12.40 M |
| 11/02/2026 | $1.59 | $1.52 (-4.4%) | $1.67 | $1.51 | 34.22 K | $12.48 M |
| 10/30/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.56 | 15.23 K | $13.06 M |
| 10/29/2026 | $1.61 | $1.57 (-2.48%) | $1.78 | $1.53 | 65.32 K | $12.90 M |
| 10/28/2026 | $1.71 | $1.59 (-7.02%) | $1.81 | $1.59 | 129.83 K | $13.06 M |
| 10/27/2026 | $1.61 | $1.73 (7.45%) | $1.84 | $1.61 | 93.79 K | $14.21 M |
| 10/26/2026 | $1.62 | $1.53 (-5.56%) | $1.62 | $1.53 | 29.44 K | $12.57 M |
| 10/23/2026 | $1.67 | $1.65 (-1.2%) | $1.72 | $1.65 | 28.74 K | $13.55 M |
| 10/22/2026 | $1.74 | $1.71 (-1.72%) | $2.02 | $1.71 | 159.00 K | $14.05 M |
| 10/21/2026 | $1.84 | $1.73 (-5.98%) | $1.87 | $1.65 | 42.54 K | $14.21 M |
| 10/20/2026 | $1.64 | $1.76 (7.32%) | $1.79 | $1.62 | 180.70 K | $14.46 M |
| 10/19/2026 | $1.42 | $1.69 (19.01%) | $1.86 | $1.42 | 463.61 K | $13.88 M |
| 10/16/2026 | $1.40 | $1.40 (0%) | $1.48 | $1.39 | 47.10 K | $11.50 M |
| 10/15/2026 | $1.46 | $1.38 (-5.48%) | $1.51 | $1.34 | 97.04 K | $11.33 M |
| 10/14/2026 | $1.58 | $1.52 (-3.8%) | $1.83 | $1.50 | 91.35 K | $12.48 M |
| 10/13/2026 | $1.91 | $1.49 (-21.99%) | $1.91 | $1.41 | 187.45 K | $12.24 M |
| 10/12/2026 | $1.99 | $1.90 (-4.52%) | $2.01 | $1.85 | 38.00 K | $15.61 M |
| 10/09/2026 | $1.91 | $2.00 (4.71%) | $2.10 | $1.91 | 48.12 K | $16.43 M |
| 10/08/2026 | $2.03 | $1.89 (-6.9%) | $2.04 | $1.84 | 89.63 K | $15.52 M |
| 10/07/2026 | $2.07 | $2.05 (-0.97%) | $2.18 | $1.91 | 128.00 K | $16.84 M |
| 10/06/2026 | $2.26 | $2.10 (-7.08%) | $2.29 | $2.10 | 144.58 K | $17.25 M |
| 10/05/2026 | $2.15 | $2.00 (-6.98%) | $2.27 | $1.95 | 376.10 K | $16.43 M |
| 10/02/2026 | $1.77 | $2.18 (23.16%) | $2.18 | $1.77 | 360.17 K | $17.91 M |
| 10/01/2026 | $1.64 | $1.73 (5.49%) | $1.74 | $1.60 | 31.91 K | $14.21 M |
| 09/30/2026 | $1.50 | $1.60 (6.67%) | $1.60 | $1.46 | 60.97 K | $13.14 M |
| 09/29/2026 | $1.50 | $1.49 (-0.67%) | $1.75 | $1.43 | 480.54 K | $12.24 M |
| 09/28/2026 | $1.33 | $1.42 (6.77%) | $1.46 | $1.29 | 207.41 K | $11.66 M |
| 09/25/2026 | $1.14 | $1.24 (8.77%) | $1.30 | $1.11 | 293.78 K | $10.18 M |
| 09/24/2026 | $1.16 | $1.13 (-2.59%) | $1.30 | $1.09 | 195.44 K | $9.28 M |
| 09/23/2026 | $0.91 | $1.09 (19.2%) | $1.14 | $0.91 | 317.46 K | $8.95 M |
| 09/22/2026 | $0.90 | $0.93 (3.87%) | $0.99 | $0.88 | 23.35 K | $7.68 M |
| 09/21/2026 | $0.83 | $0.87 (4.82%) | $0.87 | $0.82 | 17.03 K | $7.15 M |
| 09/18/2026 | $0.82 | $0.83 (1.16%) | $0.88 | $0.78 | 22.88 K | $6.82 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 |
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.
