Reborn Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.88	3.04	2.80	2.98	2.98	2.79%	78,490
Aug 14, 2025	3.04	3.05	2.83	2.90	2.90	-1.69%	95,536
Aug 13, 2025	2.64	3.25	2.62	2.95	2.95	12.60%	425,530
Aug 12, 2025	2.55	2.66	2.50	2.62	2.62	1.55%	31,460
Aug 11, 2025	2.60	2.66	2.50	2.58	2.58	-1.53%	53,393
Aug 8, 2025	2.69	2.77	2.55	2.62	2.62	-2.60%	22,439
Aug 7, 2025	2.84	2.84	2.63	2.69	2.69	-0.37%	50,003
Aug 6, 2025	2.77	2.78	2.67	2.70	2.70	-2.53%	16,684
Aug 5, 2025	2.80	2.80	2.50	2.77	2.77	0.36%	68,341
Aug 4, 2025	2.64	2.79	2.64	2.76	2.76	4.78%	63,196
Aug 1, 2025	2.67	2.74	2.58	2.63	2.63	-4.22%	50,134
Jul 31, 2025	2.84	2.87	2.70	2.75	2.75	-2.48%	29,883
Jul 30, 2025	2.77	2.88	2.69	2.82	2.82	4.83%	37,814
Jul 29, 2025	2.89	2.89	2.67	2.69	2.69	-4.95%	37,658
Jul 28, 2025	2.82	2.96	2.78	2.83	2.83	-2.41%	51,756
Jul 25, 2025	2.93	2.93	2.77	2.90	2.90	0.35%	60,109
Jul 24, 2025	2.59	3.06	2.59	2.89	2.89	10.31%	348,244
Jul 23, 2025	2.60	2.72	2.57	2.62	2.62	-	125,491
Jul 22, 2025	2.67	2.89	2.54	2.62	2.62	0.38%	141,926
Jul 21, 2025	2.62	2.67	2.56	2.61	2.61	2.76%	44,819
Jul 18, 2025	2.74	2.74	2.40	2.54	2.54	-5.93%	86,497
Jul 17, 2025	2.75	2.76	2.64	2.70	2.70	-1.10%	42,487
Jul 16, 2025	2.96	2.99	2.67	2.73	2.73	-6.19%	360,480
Jul 15, 2025	3.01	3.10	2.85	2.91	2.91	-2.68%	26,531
Jul 14, 2025	2.85	3.00	2.79	2.99	2.99	5.28%	42,066
Jul 11, 2025	2.91	2.91	2.70	2.84	2.84	-1.05%	116,242
Jul 10, 2025	3.10	3.10	2.86	2.87	2.87	-4.81%	60,763
Jul 9, 2025	3.09	3.16	2.97	3.02	3.02	-2.74%	54,222
Jul 8, 2025	2.74	3.15	2.74	3.10	3.10	15.67%	123,956
Jul 7, 2025	2.70	2.73	2.61	2.68	2.68	-1.83%	20,211
Jul 3, 2025	2.74	2.78	2.68	2.73	2.73	0.37%	16,010
Jul 2, 2025	2.59	2.73	2.55	2.72	2.72	6.25%	25,221
Jul 1, 2025	2.53	2.60	2.42	2.56	2.56	0.79%	28,041
Jun 30, 2025	2.52	2.54	2.37	2.54	2.54	0.79%	50,395
Jun 27, 2025	2.55	2.60	2.44	2.52	2.52	-2.51%	33,336
Jun 26, 2025	2.66	2.66	2.52	2.59	2.59	-2.08%	35,227
Jun 25, 2025	2.80	3.00	2.57	2.64	2.64	-2.22%	91,208
Jun 24, 2025	2.42	2.78	2.42	2.70	2.70	14.41%	275,147
Jun 23, 2025	2.37	2.40	2.30	2.36	2.36	-1.67%	45,163
Jun 20, 2025	2.41	2.47	2.40	2.40	2.40	-2.04%	45,920
Jun 18, 2025	2.51	2.51	2.45	2.45	2.45	1.24%	49,615
Jun 17, 2025	2.47	2.52	2.40	2.42	2.42	-2.81%	54,036
Jun 16, 2025	2.47	2.65	2.45	2.49	2.49	0.81%	73,933
Jun 13, 2025	2.53	2.57	2.45	2.47	2.47	-5.00%	48,808
Jun 12, 2025	2.62	2.67	2.52	2.60	2.60	-0.76%	43,904
Jun 11, 2025	2.53	2.68	2.49	2.62	2.62	1.95%	70,569
Jun 10, 2025	2.50	2.58	2.47	2.57	2.57	1.18%	65,801
Jun 9, 2025	2.50	2.54	2.35	2.54	2.54	3.67%	52,005
Jun 6, 2025	2.39	2.50	2.39	2.45	2.45	0.82%	38,999
Jun 5, 2025	2.52	2.57	2.42	2.43	2.43	-3.19%	71,964