-
5 DAY PERFORMANCE
-2.65% -
1 MONTH PERFORMANCE
-55.82% -
3 MONTH PERFORMANCE
-72.08% -
6 MONTH PERFORMANCE
-73.56% -
YEAR-TO-DATE PERFORMANCE
-75.88% -
1 YEAR PERFORMANCE
-61.27%
Reborn Coffee, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.04 | 97,089 | $2.94 M |
| 11/15/2024 | $1.11 | $1.11 (0%) | $1.12 | $1.03 | 84,459 | $3.05 M |
| 11/14/2024 | $1.26 | $1.13 (-10.32%) | $1.32 | $1.08 | 137,255 | $3.10 M |
| 11/13/2024 | $1.43 | $1.16 (-18.88%) | $1.44 | $1.09 | 241,000 | $3.19 M |
| 11/12/2024 | $1.54 | $1.43 (-7.14%) | $1.55 | $1.25 | 163,902 | $3.93 M |
| 11/11/2024 | $1.53 | $1.48 (-3.27%) | $1.57 | $1.41 | 59,300 | $4.06 M |
| 11/08/2024 | $1.75 | $1.53 (-12.57%) | $1.75 | $1.39 | 227,512 | $4.20 M |
| 11/07/2024 | $2.03 | $1.83 (-9.85%) | $2.15 | $1.66 | 1.10 M | $5.03 M |
| 11/06/2024 | $1.83 | $1.80 (-1.64%) | $2.02 | $1.73 | 476,907 | $4.94 M |
| 11/05/2024 | $1.68 | $1.72 (2.38%) | $1.81 | $1.66 | 71,406 | $4.72 M |
| 11/04/2024 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.61 | 37,509 | $4.53 M |
| 11/01/2024 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.73 | 26,966 | $4.78 M |
| 10/31/2024 | $2.00 | $1.78 (-11%) | $2.00 | $1.73 | 28,984 | $4.89 M |
| 10/30/2024 | $2.05 | $2.00 (-2.44%) | $2.22 | $1.91 | 21,089 | $5.49 M |
| 10/29/2024 | $2.10 | $2.10 (0%) | $2.29 | $2.06 | 13,836 | $5.77 M |
| 10/28/2024 | $1.89 | $2.07 (9.52%) | $2.09 | $1.89 | 11,800 | $5.69 M |
| 10/25/2024 | $2.07 | $1.90 (-8.21%) | $2.07 | $1.90 | 14,688 | $5.22 M |
| 10/24/2024 | $2.19 | $2.10 (-4.11%) | $2.19 | $1.94 | 41,000 | $5.77 M |
| 10/23/2024 | $2.27 | $2.06 (-9.25%) | $2.34 | $2.06 | 22,300 | $5.66 M |
| 10/22/2024 | $2.44 | $2.26 (-7.38%) | $2.44 | $2.22 | 24,401 | $6.21 M |
| 10/21/2024 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.34 | 14,047 | $6.70 M |
| 10/18/2024 | $2.52 | $2.49 (-1.19%) | $2.69 | $2.48 | 24,300 | $6.84 M |
| 10/17/2024 | $2.48 | $2.54 (2.42%) | $2.87 | $2.45 | 49,931 | $6.98 M |
| 10/16/2024 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.42 | 15,015 | $6.84 M |
| 10/15/2024 | $2.57 | $2.55 (-0.78%) | $2.60 | $2.27 | 47,161 | $7.00 M |
| 10/14/2024 | $2.60 | $2.57 (-1.15%) | $2.61 | $2.41 | 5,047 | $7.06 M |
| 10/11/2024 | $2.52 | $2.53 (0.4%) | $2.73 | $2.27 | 33,433 | $6.95 M |
| 10/10/2024 | $2.61 | $2.44 (-6.51%) | $2.76 | $2.29 | 55,004 | $6.70 M |
| 10/09/2024 | $2.66 | $2.63 (-1.13%) | $2.72 | $2.63 | 11,211 | $7.22 M |
| 10/08/2024 | $2.69 | $2.72 (1.12%) | $2.95 | $2.67 | 7,816 | $7.47 M |
| 10/07/2024 | $2.73 | $2.78 (1.83%) | $2.81 | $2.60 | 10,713 | $7.64 M |
| 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 |