5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
+31.72%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-32.27%
YEAR-TO-DATE PERFORMANCE
+28.19%
1 YEAR PERFORMANCE
-5.91%
Reborn Coffee, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.90 | $1.91 (0.53%) | $1.95 | $1.81 | 24.89 K | $9.68 M |
| 01/28/2026 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.87 | 28.30 K | $9.63 M |
| 01/27/2026 | $2.00 | $1.93 (-3.5%) | $2.13 | $1.87 | 190.76 K | $9.78 M |
| 01/26/2026 | $1.83 | $1.97 (7.65%) | $2.05 | $1.82 | 209.80 K | $9.98 M |
| 01/23/2026 | $1.84 | $1.83 (-0.54%) | $1.93 | $1.82 | 19.76 K | $9.27 M |
| 01/22/2026 | $1.83 | $1.84 (0.55%) | $1.88 | $1.78 | 36.11 K | $9.33 M |
| 01/21/2026 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.75 | 69.95 K | $9.22 M |
| 01/20/2026 | $1.80 | $1.87 (3.89%) | $1.91 | $1.78 | 59.80 K | $9.48 M |
| 01/16/2026 | $1.91 | $1.82 (-4.71%) | $1.96 | $1.81 | 44.44 K | $9.22 M |
| 01/15/2026 | $1.79 | $1.88 (5.03%) | $1.97 | $1.71 | 210.23 K | $9.53 M |
| 01/14/2026 | $1.66 | $1.78 (7.23%) | $1.79 | $1.56 | 240.40 K | $9.02 M |
| 01/13/2026 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.54 | 38.94 K | $8.06 M |
| 01/12/2026 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.53 | 24.01 K | $8.11 M |
| 01/09/2026 | $1.57 | $1.59 (1.27%) | $1.61 | $1.50 | 37.72 K | $8.06 M |
| 01/08/2026 | $1.75 | $1.61 (-8%) | $1.75 | $1.57 | 210.00 K | $8.16 M |
| 01/07/2026 | $1.81 | $1.69 (-6.63%) | $1.81 | $1.65 | 248.10 K | $8.56 M |
| 01/06/2026 | $1.75 | $1.79 (2.29%) | $1.79 | $1.60 | 1.16 M | $9.07 M |
| 01/05/2026 | $1.61 | $1.80 (11.8%) | $1.82 | $1.58 | 142.80 K | $9.12 M |
| 01/02/2026 | $1.50 | $1.58 (5.33%) | $1.59 | $1.50 | 23.51 K | $8.01 M |
| 12/31/2025 | $1.46 | $1.49 (2.05%) | $1.59 | $1.44 | 94.40 K | $7.55 M |
| 12/30/2025 | $1.43 | $1.45 (1.4%) | $1.48 | $1.38 | 52.55 K | $7.35 M |
| 12/29/2025 | $1.43 | $1.44 (0.7%) | $1.55 | $1.41 | 37.15 K | $7.30 M |
| 12/26/2025 | $1.48 | $1.47 (-0.68%) | $1.53 | $1.42 | 41.70 K | $7.45 M |
| 12/24/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.44 | 14.30 K | $7.35 M |
| 12/23/2025 | $1.42 | $1.47 (3.52%) | $1.56 | $1.40 | 38.53 K | $7.45 M |
| 12/22/2025 | $1.53 | $1.41 (-7.84%) | $1.53 | $1.36 | 42.20 K | $7.15 M |
| 12/19/2025 | $1.50 | $1.46 (-2.67%) | $1.55 | $1.45 | 39.70 K | $7.40 M |
| 12/18/2025 | $1.45 | $1.47 (1.38%) | $1.54 | $1.40 | 20.23 K | $7.45 M |
| 12/17/2025 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.48 | 17.88 K | $7.55 M |
| 12/16/2025 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.48 | 37.34 K | $7.60 M |
| 12/15/2025 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.60 | 22.50 K | $8.16 M |
| 12/12/2025 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.63 | 34.90 K | $8.36 M |
| 12/11/2025 | $1.71 | $1.71 (0%) | $1.75 | $1.62 | 38.00 K | $8.67 M |
| 12/10/2025 | $1.72 | $1.69 (-1.74%) | $1.80 | $1.63 | 48.04 K | $8.56 M |
| 12/09/2025 | $1.53 | $1.75 (14.38%) | $1.80 | $1.52 | 86.10 K | $8.87 M |
| 12/08/2025 | $1.69 | $1.55 (-8.28%) | $1.69 | $1.52 | 172.55 K | $7.86 M |
| 12/05/2025 | $1.74 | $1.73 (-0.57%) | $1.81 | $1.72 | 20.00 K | $8.77 M |
| 12/04/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.74 | 16.14 K | $8.82 M |
| 12/03/2025 | $1.76 | $1.81 (2.84%) | $1.97 | $1.76 | 54.55 K | $9.17 M |
| 12/02/2025 | $1.76 | $1.78 (1.14%) | $1.83 | $1.75 | 29.97 K | $9.02 M |
| 12/01/2025 | $1.96 | $1.76 (-10.2%) | $1.96 | $1.76 | 65.10 K | $8.92 M |
| 11/28/2025 | $1.97 | $2.01 (2.03%) | $2.21 | $1.94 | 198.71 K | $10.19 M |
| 11/26/2025 | $1.71 | $1.95 (14.04%) | $2.10 | $1.71 | 177.41 K | $9.88 M |
| 11/25/2025 | $1.61 | $1.70 (5.59%) | $1.71 | $1.61 | 27.91 K | $8.62 M |
| 11/24/2025 | $1.67 | $1.60 (-4.19%) | $1.71 | $1.59 | 18.80 K | $8.11 M |
| 11/21/2025 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.64 | 15.27 K | $8.36 M |
| 11/20/2025 | $1.79 | $1.61 (-10.06%) | $1.94 | $1.60 | 37.10 K | $8.16 M |
| 11/19/2025 | $1.56 | $1.77 (13.46%) | $1.79 | $1.56 | 120.00 K | $8.97 M |
| 11/18/2025 | $1.53 | $1.59 (3.92%) | $1.59 | $1.53 | 13.03 K | $8.06 M |
| 11/17/2025 | $1.52 | $1.53 (0.66%) | $1.57 | $1.46 | 61.70 K | $7.75 M |
| 11/14/2025 | $1.45 | $1.47 (1.38%) | $1.54 | $1.44 | 34.62 K | $6.82 M |
| 11/13/2025 | $1.61 | $1.48 (-8.07%) | $1.62 | $1.48 | 57.01 K | $6.87 M |
| 11/12/2025 | $1.62 | $1.63 (0.62%) | $1.66 | $1.59 | 37.94 K | $7.56 M |
| 11/11/2025 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.55 | 33.92 K | $7.47 M |
| 11/10/2025 | $1.61 | $1.70 (5.59%) | $1.73 | $1.57 | 41.35 K | $7.89 M |
| 11/07/2025 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.47 | 56.44 K | $7.33 M |
| 11/06/2025 | $1.75 | $1.61 (-8%) | $1.75 | $1.61 | 39.30 K | $7.47 M |
| 11/05/2025 | $1.81 | $1.76 (-2.76%) | $1.82 | $1.73 | 25.74 K | $8.16 M |
| 11/04/2025 | $1.83 | $1.82 (-0.55%) | $1.91 | $1.82 | 45.13 K | $8.44 M |
| 11/03/2025 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.82 | 65.24 K | $8.67 M |
| 10/31/2025 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.84 | 48.20 K | $8.54 M |
| 10/30/2025 | $2.01 | $1.94 (-3.48%) | $2.03 | $1.91 | 79.51 K | $9.00 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.
