Free Trial

Reborn Coffee (REBN) Stock Chart & Stock Price History

Reborn Coffee logo
$1.64
-0.10 (-5.75%)
(As of 03:15 PM ET)

Reborn Coffee Stock Price Performance

5 Day
Performance
-18.00%
1 Month
Performance
-42.25%
3 Month
Performance
-51.19%
6 Month
Performance
+15.49%
Year-To-Date
Performance
-64.03%
1 Year
Performance
-38.99%
Receive REBN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Reborn Coffee and its competitors with MarketBeat's FREE daily newsletter

REBN Stock Chart for Monday, November, 4, 2024

Reborn Coffee Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.78$1.74
-2.25%
$1.84$1.7326,570 shs$6.11 million
10/31/2024$2.00$1.78
-11.00%
$2.00$1.7328,892 shs$6.25 million
10/30/2024$2.10$2.00
-4.76%
$2.22$1.9118,959 shs$7.02 million
10/29/2024$2.07$2.10
+1.45%
$2.29$2.0612,666 shs$7.37 million
10/28/2024$1.90$2.07
+8.95%
$2.09$1.8911,745 shs$7.27 million
10/25/2024$2.10$1.90
-9.52%
$2.07$1.9014,550 shs$6.67 million
10/24/2024$2.18$2.10
-3.67%
$2.19$1.9440,984 shs$7.37 million
10/23/2024$2.26$2.18
-3.54%
$2.34$2.1122,278 shs$4.56 million
10/22/2024$2.44$2.26
-7.38%
$2.44$2.2224,260 shs$7.93 million
10/21/2024$2.49$2.44
-2.01%
$2.50$2.3414,047 shs$5.11 million
10/18/2024$2.54$2.49
-1.97%
$2.69$2.4824,264 shs$8.74 million
10/17/2024$2.49$2.54
+2.01%
$2.87$2.4549,929 shs$5.32 million
10/16/2024$2.55$2.49
-2.35%
$2.55$2.4114,965 shs$5.21 million
10/15/2024$2.57$2.55
-0.78%
$2.60$2.2746,545 shs$5.34 million
10/14/2024$2.53$2.57
+1.58%
$2.61$2.415,047 shs$5.38 million
10/11/2024$2.44$2.50
+2.46%
$2.73$2.3333,433 shs$5.23 million
10/10/2024$2.63$2.44
-7.22%
$2.76$2.2952,502 shs$5.11 million
10/09/2024$2.72$2.63
-3.31%
$2.72$2.6311,211 shs$5.51 million
10/08/2024$2.78$2.72
-2.16%
$2.95$2.677,816 shs$5.69 million
10/07/2024$2.84$2.78
-2.11%
$2.81$2.6010,712 shs$5.82 million
10/04/2024$2.90$2.84
-2.07%
$3.06$2.8010,964 shs$5.94 million
10/03/2024$2.97$2.90
-2.36%
$3.00$2.8913,221 shs$11.57 million
10/02/2024$2.94$2.97
+1.02%
$2.97$2.787,541 shs$11.85 million
10/01/2024$2.98$2.94
-1.34%
$3.04$2.9412,958 shs$6.15 million
09/30/2024$3.03$2.98
-1.65%
$3.00$2.9213,289 shs$6.24 million
09/27/2024$3.02$3.03
+0.33%
$3.19$3.0038,963 shs$6.34 million
09/26/2024$3.09$3.02
-2.27%
$3.23$3.0241,985 shs$6.32 million
09/25/2024$3.03$3.09
+1.98%
$3.12$2.9853,630 shs$6.47 million
09/24/2024$2.96$3.03
+2.36%
$3.12$2.9928,458 shs$6.34 million
09/23/2024$3.03$2.96
-2.31%
$3.12$2.9619,215 shs$6.20 million
09/20/2024$3.05$3.03
-0.66%
$3.17$3.0042,884 shs$6.34 million
09/19/2024$3.09$3.05
-1.29%
$3.41$3.0543,796 shs$12.17 million
09/18/2024$3.52$3.09
-12.22%
$3.52$3.0812,662 shs$12.33 million
09/17/2024$3.33$3.52
+5.71%
$3.54$3.3113,347 shs$14.05 million
09/16/2024$3.50$3.33
-4.86%
$3.58$3.2714,363 shs$13.29 million
09/13/2024$3.30$3.50
+6.06%
$3.59$3.2817,371 shs$13.13 million
09/12/2024$3.43$3.30
-3.79%
$3.45$3.1862,457 shs$6.91 million
09/11/2024$3.28$3.43
+4.57%
$3.45$3.0516,842 shs$7.18 million
09/10/2024$3.40$3.28
-3.53%
$3.40$3.267,646 shs$12.30 million
09/09/2024$3.25$3.40
+4.62%
$3.47$3.2133,549 shs$12.75 million
DeFi Coin on Verge of Breakout! (Ad)

Grayscale Investments just announced a new fund offering access to a HOT new DeFi coin… And thanks to this newly established trust, I believe this coin could skyrocket up to 150x+ in the next 30 days alone! I've compiled everything you need to know about this once-in-a-lifetime DeFi project into a brand-new comprehensive guide…

You can get access to the report by clicking here now…
09/06/2024$3.15$3.25
+3.17%
$3.25$3.0313,265 shs$12.19 million
09/05/2024$3.10$3.15
+1.61%
$3.27$3.0313,161 shs$11.81 million
09/04/2024$3.36$3.10
-7.74%
$3.37$3.0336,098 shs$11.63 million
09/03/2024$3.41$3.36
-1.47%
$3.44$3.288,530 shs$7.03 million
09/02/2024$3.41$3.41$3.49$3.357,500 shs$7.14 million
08/30/2024$3.39$3.41
+0.59%
$3.49$3.357,328 shs$7.14 million
08/29/2024$3.53$3.39
-3.97%
$3.54$3.2615,520 shs$7.10 million
08/28/2024$3.40$3.53
+3.82%
$3.75$3.3442,992 shs$7.39 million
08/27/2024$3.69$3.40
-7.86%
$3.63$3.4021,743 shs$7.12 million
08/26/2024$3.87$3.69
-4.65%
$3.93$3.6025,319 shs$7.72 million
08/23/2024$3.92$3.87
-1.28%
$4.12$3.8238,180 shs$8.10 million
08/22/2024$3.75$3.92
+4.53%
$4.04$3.75113,269 shs$14.70 million
08/21/2024$3.87$3.75
-3.10%
$3.97$3.6969,583 shs$7.85 million
08/20/2024$3.94$3.87
-1.78%
$4.07$3.6785,598 shs$8.10 million
08/19/2024$3.62$3.94
+8.84%
$4.24$3.57150,688 shs$8.25 million
08/16/2024$3.75$3.62
-3.47%
$4.00$3.45140,714 shs$7.58 million
08/15/2024$3.79$3.75
-1.06%
$3.96$3.33423,775 shs$7.85 million
08/14/2024$2.80$3.79
+35.36%
$5.47$3.106.24 million shs$7.93 million
08/13/2024$3.00$2.80
-6.67%
$3.11$2.5539,679 shs$5.86 million
08/12/2024$3.08$3.00
-2.60%
$3.14$2.9222,255 shs$6.28 million
08/09/2024$3.19$3.08
-3.45%
$3.30$3.0213,151 shs$10.38 million
08/08/2024$3.25$3.19
-1.85%
$3.54$3.1026,337 shs$10.75 million
08/07/2024$3.18$3.25
+2.20%
$3.57$3.1339,056 shs$10.95 million
08/06/2024$2.86$3.18
+11.19%
$3.59$2.8296,931 shs$10.72 million
08/05/2024$3.36$2.86
-14.88%
$3.16$2.8086,644 shs$5.99 million


This page (NASDAQ:REBN) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners