MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REBN — Reborn Coffee, Inc. Common Stock
NasdaqReborn Coffee, Inc. Common Stock
$2.05
-0.05(-2.38%)
- O
- 2.07
- H
- 2.18
- L
- 1.91
- V
- 120.39K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.05
Period Return-23.51%
Period High$3.45
Period Low$0.65
Avg Daily Volume86.4K
Total Trading Days365
REBN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.07 | $2.18 | $1.91 | $2.05 | $-0.05 | -2.38% | 120,389 | $2.02 | $1.91 $2.18 |
| Oct 6, 2026 | $2.26 | $2.29 | $2.10 | $2.10 | +$0.10 | +5.00% | 144,580 | $2.19 | $2.10 $2.29 |
| Oct 5, 2026 | $2.15 | $2.27 | $1.95 | $2.00 | $-0.18 | -8.26% | 376,100 | $2.14 | $1.95 $2.27 |
| Oct 2, 2026 | $1.77 | $2.18 | $1.77 | $2.18 | +$0.45 | +26.01% | 360,167 | $2.03 | $1.77 $2.18 |
| Oct 1, 2026 | $1.64 | $1.74 | $1.60 | $1.73 | +$0.13 | +8.12% | 31,912 | $1.65 | $1.60 $1.74 |
| Sep 30, 2026 | $1.50 | $1.60 | $1.46 | $1.60 | +$0.11 | +7.38% | 60,973 | $1.51 | $1.46 $1.60 |
| Sep 29, 2026 | $1.50 | $1.75 | $1.43 | $1.49 | +$0.07 | +4.93% | 480,543 | $1.59 | $1.43 $1.75 |
| Sep 28, 2026 | $1.33 | $1.46 | $1.29 | $1.42 | +$0.18 | +14.52% | 207,409 | $1.38 | $1.29 $1.46 |
| Sep 25, 2026 | $1.14 | $1.30 | $1.11 | $1.24 | +$0.11 | +9.73% | 293,777 | $1.23 | $1.11 $1.30 |
| Sep 24, 2026 | $1.16 | $1.30 | $1.09 | $1.13 | +$0.04 | +3.67% | 195,440 | $1.22 | $1.09 $1.30 |
| Sep 23, 2026 | $0.91 | $1.14 | $0.91 | $1.09 | +$0.16 | +16.60% | 317,460 | $1.07 | $0.91 $1.14 |
| Sep 22, 2026 | $0.90 | $0.99 | $0.88 | $0.93 | +$0.06 | +7.45% | 23,352 | $0.94 | $0.88 $0.99 |
| Sep 21, 2026 | $0.83 | $0.87 | $0.82 | $0.87 | +$0.04 | +4.88% | 17,028 | $0.84 | $0.82 $0.87 |
| Sep 18, 2026 | $0.82 | $0.88 | $0.78 | $0.83 | $-0.00 | -0.55% | 22,883 | $0.83 | $0.78 $0.88 |
| Sep 17, 2026 | $0.77 | $0.83 | $0.77 | $0.83 | +$0.01 | +1.23% | 27,562 | $0.80 | $0.77 $0.83 |
| Sep 16, 2026 | $0.79 | $0.83 | $0.79 | $0.82 | +$0.04 | +4.94% | 29,846 | $0.81 | $0.79 $0.83 |
| Sep 15, 2026 | $0.92 | $0.92 | $0.77 | $0.79 | $-0.11 | -12.33% | 104,972 | $0.81 | $0.77 $0.92 |
| Sep 14, 2026 | $0.90 | $0.96 | $0.84 | $0.90 | +$0.05 | +6.52% | 114,872 | $0.89 | $0.84 $0.96 |
| Sep 11, 2026 | $0.80 | $0.89 | $0.80 | $0.84 | $-0.01 | -0.84% | 136,639 | $0.85 | $0.80 $0.89 |
| Sep 10, 2026 | $0.71 | $0.87 | $0.67 | $0.85 | +$0.15 | +21.11% | 2,604,497 | $0.78 | $0.67 $0.87 |
| Sep 9, 2026 | $0.77 | $0.87 | $0.70 | $0.70 | $-0.04 | -6.03% | 276,599 | $0.78 | $0.70 $0.87 |
| Sep 8, 2026 | $1.12 | $1.15 | $0.65 | $0.75 | $-0.37 | -32.88% | 450,179 | $0.85 | $0.65 $1.15 |
| Sep 4, 2026 | $1.18 | $1.23 | $1.09 | $1.11 | $-0.07 | -5.93% | 67,402 | $1.13 | $1.09 $1.23 |
| Sep 3, 2026 | $1.31 | $1.31 | $1.13 | $1.18 | $-0.09 | -7.09% | 78,527 | $1.20 | $1.13 $1.31 |
| Sep 2, 2026 | $1.26 | $1.28 | $1.26 | $1.27 | +$0.01 | +0.79% | 2,391 | $1.28 | $1.26 $1.28 |
| Sep 1, 2026 | $1.27 | $1.27 | $1.23 | $1.26 | $-0.02 | -1.56% | 9,335 | $1.26 | $1.23 $1.27 |
| Aug 31, 2026 | $1.26 | $1.32 | $1.25 | $1.28 | +$0.02 | +1.59% | 13,950 | $1.27 | $1.25 $1.32 |
| Aug 28, 2026 | $1.37 | $1.37 | $1.24 | $1.26 | $-0.08 | -5.97% | 18,263 | $1.27 | $1.24 $1.37 |
| Aug 27, 2026 | $1.26 | $1.37 | $1.23 | $1.34 | +$0.09 | +6.77% | 35,773 | $1.32 | $1.23 $1.37 |
| Aug 26, 2026 | $1.34 | $1.34 | $1.22 | $1.26 | $-0.10 | -7.04% | 12,827 | $1.29 | $1.22 $1.34 |