Australia markets close in 43 minutes

Reborn Coffee, Inc. (REBN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.4200+0.0900 (+6.77%)
At close: 04:00PM EDT
1.4200 0.00 (0.00%)
After hours: 07:12PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.36001.47991.33131.42001.4200101,669
02 May 20241.40001.40001.31001.32001.320028,800
01 May 20241.49001.49001.40001.44001.44005,600
30 Apr 20241.41001.48001.34501.41501.415061,900
29 Apr 20241.42001.44001.37001.37001.37009,300
26 Apr 20241.39001.44801.36601.36601.366017,500
25 Apr 20241.43001.45001.28501.38001.380061,900
24 Apr 20241.51001.52001.38001.42001.420024,200
23 Apr 20241.52001.60001.45001.50001.500030,500
22 Apr 20241.29001.61001.26001.52001.520040,700
19 Apr 20241.51001.53001.30001.30001.300094,500
18 Apr 20241.27001.61001.27001.61001.6100225,200
17 Apr 20241.24001.36101.17001.31001.3100186,900
16 Apr 20241.08001.36001.08001.21501.2150283,400
15 Apr 20241.09001.15501.05001.05001.050018,700
12 Apr 20241.15001.18701.05001.08301.083057,100
11 Apr 20241.29001.29001.15001.23001.23008,300
10 Apr 20241.30001.30001.14001.18101.181034,500
09 Apr 20241.15001.28001.12001.15001.150082,800
08 Apr 20241.18001.19001.12001.12001.120060,800
05 Apr 20241.14001.23001.11001.21001.210029,900
04 Apr 20241.14001.21501.11601.16001.160034,000
03 Apr 20241.28001.28001.16001.19001.190042,000
02 Apr 20241.05001.31001.05001.28001.2800117,300
01 Apr 20241.26001.26001.03001.07001.070081,600
28 Mar 20241.09001.44001.04001.24001.2400288,300
27 Mar 20241.02501.05001.00001.02001.020016,600
26 Mar 20241.05001.07001.01001.02001.020023,700
25 Mar 20241.09001.12001.03001.03001.030029,800
22 Mar 20241.24001.24001.07001.08001.080096,800
21 Mar 20241.10001.28001.07001.25001.2500362,500
20 Mar 20241.01001.09201.01001.05001.050030,500
19 Mar 20241.07001.07000.95001.02001.020023,200
18 Mar 20241.12001.14000.99001.05001.050044,700
15 Mar 20241.05001.14000.92201.01001.010079,600
14 Mar 20241.16001.18000.92001.05001.0500146,700
13 Mar 20241.20001.29001.15001.20001.2000166,600
12 Mar 20241.32001.34801.22001.25001.2500109,200
11 Mar 20241.44001.49901.28001.33001.3300332,400
08 Mar 20241.41001.56001.30001.50001.50002,374,800
07 Mar 20241.37001.42001.28501.34001.340059,300
06 Mar 20241.43001.44001.32001.40001.400024,200
05 Mar 20241.49401.50001.30001.42001.420062,800
04 Mar 20241.42001.50001.41001.48001.480045,200
01 Mar 20241.56001.56001.21001.39001.3900207,700
29 Feb 20241.54001.73001.36001.53001.5300373,200
28 Feb 20241.57901.57901.49001.52001.520033,000
27 Feb 20241.65001.65001.49001.53001.530079,300
26 Feb 20241.50001.77001.50001.65001.650097,300
23 Feb 20241.75001.75001.46001.52001.5200124,400
22 Feb 20241.86001.98001.75001.81101.8110221,500
21 Feb 20241.88601.88601.68001.74001.740020,600
20 Feb 20241.95002.03001.76001.79001.790023,000
16 Feb 20242.08002.08001.95001.96001.960018,400
15 Feb 20242.14002.14001.96002.01002.010034,000
14 Feb 20242.01102.17001.92002.10002.100070,500
13 Feb 20242.10002.18002.01102.03002.030014,000
12 Feb 20242.27002.29801.99002.07002.070089,400
09 Feb 20242.30002.34602.17002.32002.320052,100
08 Feb 20242.47002.57002.31002.35002.350037,200
07 Feb 20242.75002.79502.26602.41002.4100106,700
06 Feb 20243.41003.47002.40002.72002.7200184,000
05 Feb 20244.45004.47003.55403.84603.8460337,100
02 Feb 20243.41004.22003.41004.09004.0900177,800
01 Feb 20243.70003.75003.27003.53003.530046,000
31 Jan 20243.06203.72002.95003.50003.5000171,900
30 Jan 20242.70003.31002.65602.99002.990077,600
29 Jan 20242.71003.07002.62002.68002.680011,000
26 Jan 20242.83002.91002.68002.78502.785015,000
25 Jan 20243.13003.31302.79002.93002.930019,000
24 Jan 20242.76003.36802.76003.18503.185029,100
23 Jan 20242.62003.63002.60002.76002.760048,000
22 Jan 20242.43002.97002.41002.60002.600052,700
22 Jan 20241:8 Stock split
19 Jan 20243.53603.55202.88002.96002.960022,213
18 Jan 20243.60003.60003.11203.51203.512019,525
17 Jan 20243.28003.48802.91203.20003.200029,350
16 Jan 20243.78403.78403.42403.76003.76009,000
12 Jan 20244.00004.08003.60003.60803.60803,200
11 Jan 20244.00004.24003.92003.92003.92002,113
10 Jan 20244.23204.24004.00004.00004.00003,575
09 Jan 20243.88004.24003.88004.05604.05601,413
08 Jan 20244.32804.39203.76004.04004.04002,800
05 Jan 20244.23204.24003.87204.12004.12002,063
04 Jan 20244.16004.32004.08804.08804.0880413
03 Jan 20244.20804.56004.00004.00804.00806,713
02 Jan 20244.78404.78403.91203.92003.92005,813
29 Dec 20234.48004.80004.22404.56004.56005,675
28 Dec 20234.88004.88004.44004.63204.63202,913
27 Dec 20234.72804.95204.19204.80004.80003,400
26 Dec 20234.84005.04003.60005.04005.04003,950
22 Dec 20234.56805.04004.56804.95204.95201,600
21 Dec 20234.47204.80004.47204.80004.80001,013
20 Dec 20234.77604.80004.56804.56804.5680650
19 Dec 20234.67204.67204.44804.47204.47202,513
18 Dec 20234.42404.80004.42404.48004.48001,875
15 Dec 20234.86405.04004.56804.57604.57603,663
14 Dec 20235.20005.40804.72004.72004.720015,163
13 Dec 20234.96005.60004.55204.88004.88006,363
12 Dec 20235.21605.21604.80004.80004.80006,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...