-
5 DAY PERFORMANCE
-1.70% -
1 MONTH PERFORMANCE
-11.08% -
3 MONTH PERFORMANCE
-60.41% -
6 MONTH PERFORMANCE
+138.84% -
YEAR-TO-DATE PERFORMANCE
-36.62% -
1 YEAR PERFORMANCE
-23.14%
Reborn Coffee, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.88 | $2.84 (-1.39%) | $3.06 | $2.80 | 11,000 | $7.80 M |
| 10/03/2024 | $2.89 | $2.90 (0.35%) | $3.00 | $2.89 | 13,221 | $7.97 M |
| 10/02/2024 | $2.94 | $2.99 (1.7%) | $2.99 | $2.78 | 7,541 | $8.21 M |
| 10/01/2024 | $2.95 | $2.94 (-0.34%) | $3.04 | $2.94 | 12,972 | $8.08 M |
| 09/30/2024 | $2.97 | $2.98 (0.34%) | $3.02 | $2.92 | 13,300 | $8.18 M |
| 09/27/2024 | $3.17 | $3.03 (-4.42%) | $3.19 | $3.00 | 42,148 | $8.32 M |
| 09/26/2024 | $3.02 | $3.02 (0%) | $3.23 | $3.02 | 42,000 | $8.29 M |
| 09/25/2024 | $3.03 | $3.02 (-0.33%) | $3.12 | $3.00 | 53,730 | $8.29 M |
| 09/24/2024 | $3.00 | $2.99 (-0.33%) | $3.12 | $2.99 | 28,500 | $8.21 M |
| 09/23/2024 | $3.09 | $2.96 (-4.21%) | $3.12 | $2.96 | 19,294 | $8.13 M |
| 09/20/2024 | $3.05 | $3.03 (-0.66%) | $3.17 | $3.00 | 42,900 | $8.32 M |
| 09/19/2024 | $3.27 | $3.05 (-6.73%) | $3.41 | $3.05 | 44,114 | $8.38 M |
| 09/18/2024 | $3.34 | $3.09 (-7.49%) | $3.52 | $3.08 | 12,700 | $8.49 M |
| 09/17/2024 | $3.45 | $3.52 (2.03%) | $3.54 | $3.31 | 13,347 | $9.67 M |
| 09/16/2024 | $3.48 | $3.33 (-4.31%) | $3.58 | $3.27 | 14,400 | $9.15 M |
| 09/13/2024 | $3.28 | $3.50 (6.71%) | $3.59 | $3.28 | 17,531 | $9.61 M |
| 09/12/2024 | $3.23 | $3.30 (2.17%) | $3.45 | $3.18 | 62,636 | $9.06 M |
| 09/11/2024 | $3.11 | $3.22 (3.54%) | $3.45 | $3.05 | 17,113 | $8.84 M |
| 09/10/2024 | $3.36 | $3.28 (-2.38%) | $3.40 | $3.26 | 7,647 | $9.01 M |
| 09/09/2024 | $3.25 | $3.40 (4.62%) | $3.47 | $3.21 | 33,549 | $9.34 M |
| 09/06/2024 | $3.05 | $3.25 (6.56%) | $3.25 | $3.03 | 13,476 | $8.93 M |
| 09/05/2024 | $3.10 | $3.15 (1.61%) | $3.27 | $3.03 | 13,200 | $8.65 M |
| 09/04/2024 | $3.36 | $3.10 (-7.74%) | $3.37 | $3.03 | 36,158 | $8.51 M |
| 09/03/2024 | $3.38 | $3.36 (-0.59%) | $3.44 | $3.28 | 8,560 | $9.23 M |
| 08/30/2024 | $3.42 | $3.41 (-0.29%) | $3.49 | $3.35 | 7,600 | $9.37 M |
| 08/29/2024 | $3.53 | $3.39 (-3.97%) | $3.54 | $3.26 | 15,520 | $9.31 M |
| 08/28/2024 | $3.40 | $3.53 (3.82%) | $3.75 | $3.34 | 44,600 | $9.70 M |
| 08/27/2024 | $3.63 | $3.40 (-6.34%) | $3.63 | $3.40 | 22,100 | $9.34 M |
| 08/26/2024 | $3.92 | $3.69 (-5.87%) | $3.93 | $3.60 | 25,319 | $10.13 M |
| 08/23/2024 | $3.95 | $3.87 (-2.03%) | $4.12 | $3.82 | 38,200 | $10.63 M |
| 08/22/2024 | $3.75 | $3.92 (4.53%) | $4.04 | $3.75 | 113,300 | $10.77 M |
| 08/21/2024 | $3.86 | $3.75 (-2.85%) | $3.97 | $3.69 | 69,900 | $10.30 M |
| 08/20/2024 | $3.97 | $3.87 (-2.52%) | $4.07 | $3.67 | 85,600 | $10.63 M |
| 08/19/2024 | $3.60 | $3.94 (9.44%) | $4.24 | $3.57 | 151,726 | $10.82 M |
| 08/16/2024 | $3.68 | $3.62 (-1.63%) | $4.00 | $3.45 | 145,200 | $9.94 M |
| 08/15/2024 | $3.56 | $3.75 (5.34%) | $3.96 | $3.32 | 425,034 | $6.20 M |
| 08/14/2024 | $3.36 | $3.79 (12.8%) | $5.47 | $3.10 | 6.27 M | $6.27 M |
| 08/13/2024 | $3.11 | $2.80 (-9.97%) | $3.11 | $2.55 | 39,700 | $4.63 M |
| 08/12/2024 | $3.10 | $3.00 (-3.23%) | $3.14 | $2.92 | 22,400 | $4.96 M |
| 08/09/2024 | $3.21 | $3.08 (-4.05%) | $3.30 | $3.02 | 13,200 | $5.09 M |
| 08/08/2024 | $3.29 | $3.19 (-3.04%) | $3.54 | $3.10 | 26,500 | $5.28 M |
| 08/07/2024 | $3.31 | $3.25 (-1.81%) | $3.57 | $3.13 | 39,100 | $5.37 M |
| 08/06/2024 | $2.82 | $3.18 (12.77%) | $3.59 | $2.82 | 96,931 | $5.26 M |
| 08/05/2024 | $3.16 | $2.90 (-8.23%) | $3.16 | $2.78 | 86,742 | $4.80 M |
| 08/02/2024 | $4.02 | $3.36 (-16.42%) | $4.02 | $3.30 | 112,138 | $5.56 M |
| 08/01/2024 | $4.42 | $4.28 (-3.17%) | $4.61 | $4.13 | 10,366 | $7.08 M |
| 07/31/2024 | $4.36 | $4.36 (0%) | $4.53 | $4.10 | 15,975 | $7.21 M |
| 07/30/2024 | $4.63 | $4.28 (-7.56%) | $4.91 | $4.21 | 29,568 | $7.08 M |
| 07/29/2024 | $4.91 | $4.48 (-8.76%) | $4.91 | $4.31 | 26,442 | $7.41 M |
| 07/26/2024 | $4.93 | $5.01 (1.62%) | $5.17 | $4.75 | 10,170 | $8.29 M |
| 07/25/2024 | $5.08 | $4.91 (-3.35%) | $5.16 | $4.70 | 35,800 | $8.12 M |
| 07/24/2024 | $5.42 | $5.21 (-3.87%) | $5.87 | $4.58 | 75,000 | $8.62 M |
| 07/23/2024 | $5.42 | $5.50 (1.48%) | $5.89 | $5.42 | 19,120 | $9.10 M |
| 07/22/2024 | $5.82 | $5.65 (-2.92%) | $5.82 | $5.60 | 12,286 | $9.34 M |
| 07/19/2024 | $5.56 | $5.68 (2.16%) | $5.86 | $5.56 | 31,578 | $9.39 M |
| 07/18/2024 | $5.35 | $5.70 (6.54%) | $5.81 | $5.35 | 43,262 | $9.43 M |
| 07/17/2024 | $5.65 | $5.26 (-6.9%) | $5.67 | $5.06 | 37,175 | $8.70 M |
| 07/16/2024 | $6.12 | $5.65 (-7.68%) | $6.80 | $5.29 | 146,266 | $9.34 M |
| 07/15/2024 | $6.00 | $5.24 (-12.67%) | $6.06 | $4.91 | 80,158 | $9.78 M |
| 07/12/2024 | $6.11 | $6.00 (-1.8%) | $6.30 | $6.00 | 14,891 | $11.20 M |
| 07/11/2024 | $6.09 | $6.20 (1.81%) | $6.50 | $6.06 | 67,933 | $11.57 M |
| 07/10/2024 | $6.22 | $6.07 (-2.41%) | $6.51 | $6.01 | 16,741 | $11.33 M |
| 07/09/2024 | $6.73 | $6.07 (-9.81%) | $6.83 | $6.00 | 53,439 | $11.33 M |
| 07/08/2024 | $7.24 | $6.75 (-6.77%) | $7.24 | $6.74 | 39,871 | $12.60 M |