Reborn Coffee Inc (REBN) Historical Stock Data
3.19 ↑1.46 (84.39%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REBN is up 1.25% a day on average. There have been 13 days where Reborn Coffee Inc closed green and 17 days where REBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3.09 | 3.19 | ↑$0.10 (3.24%) | 2.74 | 4.52 | 109.92M |
| 2024-05-07 | 1.45 | 1.73 | ↑$0.28 (19.31%) | 1.39 | 1.78 | 631.50K |
| 2024-05-06 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.36 | 1.48 | 43.25K |
| 2024-05-03 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.33 | 1.48 | 101.91K |
| 2024-05-02 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.31 | 1.40 | 28.79K |
| 2024-05-01 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.40 | 1.49 | 5.20K |
| 2024-04-30 | 1.41 | 1.42 | ↑$0.01 (0.35%) | 1.35 | 1.48 | 61.90K |
| 2024-04-29 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.37 | 1.44 | 9.32K |
| 2024-04-26 | 1.39 | 1.37 | ↓$0.02 (-1.71%) | 1.37 | 1.45 | 17.61K |
| 2024-04-25 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.28 | 1.45 | 61.88K |
| 2024-04-24 | 1.51 | 1.42 | ↓$0.09 (-5.96%) | 1.38 | 1.52 | 24.17K |
| 2024-04-23 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.45 | 1.60 | 30.58K |
| 2024-04-22 | 1.29 | 1.52 | ↑$0.23 (17.83%) | 1.26 | 1.61 | 40.60K |
| 2024-04-19 | 1.51 | 1.30 | ↓$0.21 (-13.91%) | 1.30 | 1.53 | 94.64K |
| 2024-04-18 | 1.27 | 1.61 | ↑$0.34 (26.77%) | 1.27 | 1.61 | 223.75K |
| 2024-04-17 | 1.24 | 1.31 | ↑$0.07 (5.65%) | 1.17 | 1.36 | 186.90K |
| 2024-04-16 | 1.08 | 1.22 | ↑$0.14 (12.50%) | 1.08 | 1.36 | 283.21K |
| 2024-04-15 | 1.09 | 1.05 | ↓$0.04 (-3.68%) | 1.05 | 1.16 | 18.68K |
| 2024-04-12 | 1.15 | 1.08 | ↓$0.07 (-5.80%) | 1.05 | 1.19 | 57.30K |
| 2024-04-11 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.15 | 1.29 | 8.28K |
| 2024-04-10 | 1.30 | 1.18 | ↓$0.12 (-9.13%) | 1.14 | 1.30 | 34.68K |
| 2024-04-09 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.28 | 82.76K |
| 2024-04-08 | 1.18 | 1.12 | ↓$0.06 (-5.08%) | 1.12 | 1.19 | 60.77K |
| 2024-04-05 | 1.14 | 1.21 | ↑$0.07 (6.14%) | 1.11 | 1.23 | 33.82K |
| 2024-04-04 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.12 | 1.22 | 34.03K |
| 2024-04-03 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.16 | 1.28 | 42K |
| 2024-04-02 | 1.05 | 1.28 | ↑$0.23 (21.90%) | 1.05 | 1.31 | 116.88K |
| 2024-04-01 | 1.26 | 1.07 | ↓$0.19 (-15.08%) | 1.03 | 1.26 | 81.62K |
| 2024-03-28 | 1.09 | 1.24 | ↑$0.15 (13.76%) | 1.04 | 1.44 | 288.29K |
| 2024-03-27 | 1.03 | 1.02 | ↓$0.00 (-0.49%) | 1.00 | 1.05 | 16.62K |
Create an account or log in to view more rows.
$REBN last chance to load imo
$REBN has just been halted from trading due to volatility.
$REBN hi hi
$REBN has just been halted from trading due to volatility.
$REBN has just been halted from trading.
$REBN Bears get cremated today
$REBN longer we hold
more pressure on the shorts
$REBN just waiting ….
$REBN what caused the sell off in an otherwise good tech market today?
$REBN FYI - leaning bullish