Reborn Coffee, Inc. - Common Stock (REBN)
4.5650
-0.0550 (-1.19%)
Reborn Coffee, Inc. is a specialty coffee company that focuses on sustainable practices and innovative brewing techniques
The company is dedicated to providing high-quality, ethically sourced coffee while promoting a zero-waste philosophy through its operations. Reborn Coffee not only offers a variety of coffee products but also emphasizes environmental responsibility by utilizing recyclable materials and engaging in community-driven initiatives. With a mission to transform the coffee industry, Reborn Coffee aims to cultivate a deeper appreciation for coffee culture while minimizing its ecological footprint.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.50 | 4.67 | 4.21 | 4.62 | 295,932 | 4.62 |
| 3/03/2025 | 4.61 | 4.73 | 4.29 | 4.32 | 269,978 | 4.32 |
| 2/28/2025 | 4.65 | 4.76 | 4.43 | 4.56 | 225,103 | 4.56 |
| 2/27/2025 | 4.91 | 5.24 | 4.73 | 4.77 | 405,517 | 4.77 |
| 2/26/2025 | 5.03 | 5.30 | 4.78 | 4.84 | 414,297 | 4.84 |
| 2/25/2025 | 4.30 | 5.25 | 4.30 | 4.99 | 801,289 | 4.99 |
| 2/24/2025 | 5.12 | 5.42 | 3.89 | 4.49 | 1,083,794 | 4.49 |
| 2/21/2025 | 6.54 | 6.99 | 5.00 | 5.15 | 2,116,419 | 5.15 |
| 2/20/2025 | 6.25 | 8.30 | 6.20 | 7.32 | 8,054,776 | 7.32 |
| 2/19/2025 | 5.50 | 6.30 | 5.11 | 5.59 | 1,677,418 | 5.59 |
| 2/18/2025 | 4.20 | 5.87 | 4.11 | 5.23 | 2,964,255 | 5.23 |
| 2/14/2025 | 4.03 | 4.20 | 3.95 | 4.01 | 190,484 | 4.01 |
| 2/13/2025 | 3.81 | 4.19 | 3.80 | 4.13 | 603,106 | 4.13 |
| 2/12/2025 | 3.96 | 4.23 | 3.63 | 3.72 | 540,681 | 3.72 |
| 2/11/2025 | 4.12 | 4.25 | 3.81 | 4.15 | 416,419 | 4.15 |
| 2/10/2025 | 5.14 | 5.15 | 3.80 | 4.35 | 1,329,314 | 4.35 |
| 2/07/2025 | 4.72 | 5.44 | 4.72 | 5.05 | 3,367,268 | 5.05 |
| 2/06/2025 | 5.10 | 6.41 | 4.32 | 5.00 | 3,750,728 | 5.00 |
| 2/05/2025 | 5.00 | 5.46 | 4.66 | 5.21 | 6,133,507 | 5.21 |
| 2/04/2025 | 5.32 | 5.35 | 4.15 | 4.47 | 3,577,968 | 4.47 |
| 2/03/2025 | 5.00 | 6.75 | 4.70 | 5.09 | 66,883,793 | 5.09 |
| 1/31/2025 | 2.41 | 3.30 | 2.30 | 3.30 | 55,537,798 | 3.30 |
| 1/30/2025 | 2.14 | 2.33 | 1.70 | 2.03 | 521,331 | 2.03 |
| 1/29/2025 | 1.69 | 2.76 | 1.69 | 2.29 | 3,306,219 | 2.29 |
| 1/28/2025 | 1.42 | 1.80 | 1.42 | 1.70 | 135,191 | 1.70 |
| 1/27/2025 | 1.70 | 1.70 | 1.39 | 1.44 | 32,194 | 1.44 |
| 1/24/2025 | 1.60 | 1.61 | 1.45 | 1.51 | 54,897 | 1.51 |
| 1/23/2025 | 1.63 | 1.80 | 1.55 | 1.57 | 217,817 | 1.57 |
| 1/22/2025 | 1.47 | 1.59 | 1.47 | 1.51 | 22,630 | 1.51 |
| 1/21/2025 | 1.46 | 1.55 | 1.36 | 1.46 | 22,162 | 1.46 |
| 1/17/2025 | 1.37 | 1.46 | 1.36 | 1.46 | 28,168 | 1.46 |
| 1/16/2025 | 1.43 | 1.45 | 1.33 | 1.34 | 40,631 | 1.34 |
| 1/15/2025 | 1.34 | 1.45 | 1.29 | 1.37 | 44,722 | 1.37 |
| 1/14/2025 | 1.45 | 1.49 | 1.20 | 1.27 | 100,948 | 1.27 |
| 1/13/2025 | 1.53 | 1.53 | 1.42 | 1.45 | 26,769 | 1.45 |
| 1/10/2025 | 1.65 | 1.74 | 1.49 | 1.50 | 80,411 | 1.50 |
| 1/08/2025 | 1.69 | 1.75 | 1.53 | 1.57 | 46,365 | 1.57 |
| 1/07/2025 | 1.83 | 1.83 | 1.66 | 1.72 | 27,926 | 1.72 |
| 1/06/2025 | 1.87 | 1.87 | 1.66 | 1.78 | 55,670 | 1.78 |
| 1/03/2025 | 1.58 | 1.79 | 1.58 | 1.75 | 73,014 | 1.75 |
| 1/02/2025 | 1.71 | 1.79 | 1.68 | 1.70 | 205,868 | 1.70 |
| 12/31/2024 | 1.65 | 0.00 | 1.66 | 1.66 | 0 | 1.66 |
| 12/30/2024 | 1.90 | 1.90 | 1.56 | 1.65 | 51,820 | 1.65 |
| 12/27/2024 | 1.52 | 1.89 | 1.52 | 1.80 | 103,521 | 1.80 |
| 12/26/2024 | 1.57 | 1.66 | 1.50 | 1.56 | 91,947 | 1.56 |
| 12/24/2024 | 1.38 | 1.97 | 1.38 | 1.67 | 424,559 | 1.67 |
| 12/23/2024 | 1.38 | 1.40 | 1.32 | 1.40 | 23,250 | 1.40 |
| 12/20/2024 | 1.40 | 1.45 | 1.29 | 1.32 | 99,723 | 1.32 |
| 12/19/2024 | 1.35 | 1.44 | 1.25 | 1.37 | 141,755 | 1.37 |
| 12/18/2024 | 1.17 | 1.32 | 1.16 | 1.26 | 82,431 | 1.26 |
| 12/17/2024 | 1.17 | 1.23 | 1.14 | 1.18 | 23,504 | 1.18 |
| 12/16/2024 | 1.21 | 1.21 | 1.06 | 1.11 | 95,229 | 1.11 |
| 12/13/2024 | 1.25 | 1.36 | 1.20 | 1.25 | 39,349 | 1.25 |
| 12/12/2024 | 1.32 | 1.33 | 1.25 | 1.26 | 45,823 | 1.26 |
| 12/11/2024 | 1.36 | 1.41 | 1.28 | 1.35 | 106,413 | 1.35 |
| 12/10/2024 | 1.14 | 1.48 | 1.12 | 1.36 | 436,344 | 1.36 |
| 12/09/2024 | 1.17 | 1.17 | 1.13 | 1.16 | 32,550 | 1.16 |
| 12/06/2024 | 1.12 | 1.15 | 1.08 | 1.13 | 51,492 | 1.13 |
| 12/05/2024 | 1.13 | 1.17 | 1.05 | 1.12 | 83,792 | 1.12 |