NASDAQ:REBN | Stock Price History | Reborn Coffee, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.97$2.04$4.31$9.07$19.13$40.322022-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.0936
2026-09-03———$1.28930
2026-09-02———$1.3138
2026-09-01———$1.264
2026-08-31———$1.30533
2026-08-28———$1.30264
2026-08-27$1.34$1.3435,700$1.24774
2026-08-26$1.26$1.2612,800$1.34475
2026-08-25$1.35$1.3512,000$1.37438
2026-08-24$1.37$1.3736,600$1.39224
2026-08-21$1.31$1.3126,600$1.28768
2026-08-20$1.26$1.26136,500$1.34562
2026-08-19$1.44$1.4418,700$1.42126
2026-08-18$1.45$1.4538,500$1.44227
2026-08-17$1.48$1.4887,600$1.31708
2026-08-14$1.34$1.3432,200$1.34451
2026-08-13$1.36$1.36692,000$1.322,050
2026-08-12$1.49$1.4939,100$1.5030
2026-08-11$1.42$1.4220,700$1.45361
2026-08-10$1.41$1.4142,800$1.53332
2026-08-07$1.51$1.51181,900$1.492,362
2026-08-06$1.34$1.3422,400$1.32340
2026-08-05$1.40$1.4035,900$1.38400
2026-08-04$1.42$1.4257,900$1.46981
2026-08-03$1.53$1.5361,700$1.462,629
2026-07-31$1.35$1.3560,600$1.40355
2026-07-30$1.40$1.4037,300$1.38648
2026-07-29$1.32$1.3245,100$1.25294
2026-07-28$1.23$1.2354,900$1.25508
2026-07-27$1.25$1.25813,500$1.124,347
2026-07-24$1.00$1.00743,800$1.17648
2026-07-23$1.23$1.2343,400$1.40281
2026-07-22$1.37$1.375,700$1.45124
2026-07-21$1.38$1.3812,000$1.39592
2026-07-20$1.37$1.376,500$1.39419
2026-07-17$1.39$1.397,200——
2026-07-16$1.39$1.3913,100——
2026-07-15$1.40$1.4024,600——
2026-07-14$1.37$1.3719,100——
2026-07-13$1.41$1.4122,500——
2026-07-10$1.46$1.4613,200——
2026-07-09$1.46$1.4611,400——
2026-07-08$1.50$1.5019,900——
2026-07-07$1.51$1.5168,200——
2026-07-06$1.71$1.7126,600——
2026-07-02$1.59$1.5943,600——
2026-07-01$1.61$1.6125,700——
2026-06-30$1.51$1.5113,300——
2026-06-29$1.47$1.4715,800——
2026-06-26$1.49$1.495,800——
2026-06-25$1.46$1.468,800——
2026-06-24$1.52$1.5211,800——
2026-06-23$1.53$1.5311,100——
2026-06-22$1.55$1.5514,000——
2026-06-18$1.61$1.61111,900——
2026-06-17$1.60$1.60108,700——
2026-06-16$1.72$1.72109,100——
2026-06-15$1.57$1.5744,400——
2026-06-12$1.40$1.4027,100——
2026-06-11$1.42$1.4241,900——
2026-06-10$1.41$1.4165,900——
2026-06-09$1.59$1.5982,100——
2026-06-08$1.63$1.6331,100——
2026-06-05$1.65$1.6552,400——
2026-06-04$1.79$1.7921,800——
2026-06-03$1.71$1.7183,800——
2026-06-02$1.77$1.7739,400——
2026-06-01$1.92$1.9259,900——
2026-05-29$2.01$2.0123,600——
2026-05-28$2.04$2.0415,300——
2026-05-27$2.09$2.0930,600——
2026-05-26$2.16$2.1630,900——
2026-05-22$2.21$2.2113,700——
2026-05-21$2.13$2.1310,300——
2026-05-20$2.13$2.1310,900——
2026-05-19$2.12$2.1235,500——
2026-05-18$2.13$2.1313,100——
2026-05-15$2.10$2.1032,400——
2026-05-14$2.17$2.1729,100——
2026-05-13$2.06$2.0631,000——
2026-05-12$2.10$2.1032,600——
2026-05-11$2.35$2.3597,600——
2026-05-08$2.44$2.4417,600——
2026-05-07$2.45$2.4577,400——
2026-05-06$2.42$2.4279,900——
2026-05-05$2.45$2.45255,800——
2026-05-04$2.44$2.4444,000——
2026-05-01$2.58$2.5836,000——
2026-04-30$2.47$2.4752,600——
2026-04-29$2.39$2.3927,800——
2026-04-28$2.51$2.5151,300——
2026-04-27$2.39$2.3919,000——
2026-04-24$2.54$2.5444,300——
2026-04-23$2.39$2.39107,500——
2026-04-22$2.35$2.35116,200——
2026-04-21$2.44$2.4430,300——
2026-04-20$2.50$2.5051,100——
2026-04-17$2.69$2.6957,600——
2026-04-16$2.67$2.6758,700——
2026-04-15$2.83$2.8374,600——