Reborn Coffee Inc (REBN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -10.4316546763 | 5.56 | 5.8899 | 4.5791 | 34605 | 5.29612855 | CS |
| 4 | -2.01 | -28.7553648069 | 6.99 | 8.24 | 4.5791 | 47770 | 6.07086762 | CS |
| 12 | 3.62 | 266.176470588 | 1.36 | 8.8 | 1.3313 | 2164784 | 3.2955369 | CS |
| 26 | 2.15 | 75.9717314488 | 2.83 | 8.8 | 0.92 | 1047241 | 3.1883876 | CS |
| 52 | -1.42 | -22.1875 | 6.4 | 8.8 | 0.92 | 551559 | 3.24603243 | CS |
| 156 | -65.42 | -92.9261363636 | 70.4 | 99.2 | 0.92 | 352133 | 5.95919133 | CS |
| 260 | -65.42 | -92.9261363636 | 70.4 | 99.2 | 0.92 | 352133 | 5.95919133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.01 | 0.1 | 2.04 | 4.93 | 5.17 | 4.75 | 10047 |
| 1721946900 | 4.91 | -0.3 | -5.76 | 5.08 | 5.16 | 4.7 | 35599 |
| 1721860500 | 5.21 | -0.29 | -5.27 | 5.42 | 5.8699 | 4.5791 | 74953 |
| 1721774100 | 5.5 | -0.15 | -2.57 | 5.42 | 5.8899 | 5.42 | 18608 |
| 1721687700 | 5.6449999 | -0.04 | -0.62 | 5.82 | 5.82 | 5.6 | 12286 |
| 1721428500 | 5.68 | -0.02 | -0.35 | 5.5599999 | 5.86 | 5.5599999 | 31577 |
| 1721342100 | 5.7 | 0.44 | 8.37 | 5.35 | 5.8099999 | 5.35 | 43062 |
| 1721255700 | 5.26 | -0.39 | -6.90 | 5.65 | 5.7 | 5.0599999 | 37172 |
| 1721169300 | 5.65 | 0.41 | 7.82 | 6.12 | 6.8 | 5.29 | 146264 |
| 1721082900 | 5.24 | -0.76 | -12.67 | 6 | 6.0599999 | 4.91 | 80158 |
| 1720823700 | 6 | -0.2 | -3.23 | 6.11 | 6.296 | 6 | 14870 |
| 1720737300 | 6.2 | 0.13 | 2.14 | 6.09 | 6.5 | 6.0599999 | 67931 |
| 1720650900 | 6.07 | 0 | 0.00 | 6.22 | 6.51 | 6.0091 | 16698 |
| 1720564500 | 6.07 | -0.68 | -10.07 | 6.73 | 6.832 | 5.9954 | 53435 |
| 1720478100 | 6.75 | -0.55 | -7.53 | 7.24 | 7.41 | 6.74 | 39870 |
| 1720218900 | 7.3 | -0.43 | -5.56 | 7.71 | 7.71 | 7.03 | 33443 |
| 1720040640 | 7.73 | -0.14 | -1.78 | 7.95 | 8.24 | 7.6 | 44094 |
| 1719959700 | 7.87 | 0.54 | 7.37 | 7.41 | 7.91 | 7.2289 | 38941 |
| 1719873300 | 7.33 | 1.43 | 24.24 | 6.99 | 7.4491 | 6.9823 | 70890 |
| 1719614100 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1719527700 | 5.9 | -0.6 | -9.23 | 6.16 | 6.18 | 5.5 | 82754 |
| 1719441300 | 6.5 | 0.09 | 1.40 | 6.2699999 | 6.76 | 6.0201 | 42580 |
| 1719354900 | 6.41 | 0.18 | 2.89 | 6.16 | 6.76 | 5.57 | 121292 |
| 1719268500 | 6.23 | -0.85 | -12.01 | 7 | 7.4851 | 5.7 | 158520 |
| 1719009300 | 7.08 | 0.32 | 4.73 | 6.8 | 7.5899 | 6.8 | 83378 |
| 1718922900 | 6.76 | -0.89 | -11.63 | 7.82 | 7.92 | 6.0001 | 218745 |
| 1718750100 | 7.65 | 0.65 | 9.29 | 7.01 | 8.2 | 6.91 | 250696 |
| 1718663700 | 7 | -0.73 | -9.44 | 8 | 8.71 | 6.65 | 294325 |
| 1718404500 | 7.73 | 0.97 | 14.35 | 6.5199999 | 8.8 | 6.5199999 | 484671 |
| 1718318100 | 6.76 | 1.27 | 23.13 | 5.34 | 7.5757 | 5.29 | 492917 |
| 1718231700 | 5.49 | 0.46 | 9.15 | 5 | 5.49 | 4.5599999 | 73375 |
| 1718145300 | 5.03 | 0.62 | 13.93 | 4.66 | 5.46 | 4.51 | 315485 |
| 1718058900 | 4.415 | -0.33 | -6.86 | 4.65 | 4.73 | 4 | 162459 |
| 1717799700 | 4.74 | 0.48 | 11.27 | 4.17 | 4.8683 | 4.1 | 43606 |
| 1717713300 | 4.26 | -0.25 | -5.54 | 4.42 | 4.42 | 4.05 | 58429 |
| 1717626900 | 4.51 | 0.21 | 4.88 | 4.21 | 4.89 | 4.1193 | 155222 |
| 1717540500 | 4.3 | 0.49 | 12.86 | 3.73 | 4.44 | 3.72 | 129253 |
| 1717454100 | 3.81 | 0.01 | 0.26 | 3.72 | 3.8739 | 3.72 | 19137 |
| 1717194900 | 3.8 | -0.09 | -2.31 | 3.81 | 3.88 | 3.67 | 21085 |
| 1717108500 | 3.89 | -0.01 | -0.26 | 3.82 | 3.92 | 3.7 | 31222 |
| 1717022100 | 3.9 | 0.18 | 4.84 | 3.65 | 4.1 | 3.52 | 82457 |
| 1716935700 | 3.72 | 0.02 | 0.54 | 3.63 | 3.9144 | 3.5 | 59888 |
| 1716590100 | 3.7 | 0.21 | 6.02 | 3.46 | 3.7946 | 3.3601 | 23012 |
| 1716503700 | 3.49 | -0.22 | -5.93 | 3.66 | 3.82 | 3.3301 | 100950 |
| 1716417300 | 3.71 | -0.21 | -5.36 | 3.84 | 4.0248 | 3.69 | 39531 |
| 1716330900 | 3.92 | 0.01 | 0.26 | 3.9 | 4.0199999 | 3.69 | 103996 |
| 1716244500 | 3.91 | -0.25 | -6.01 | 4.0599999 | 4.9 | 3.86 | 261035 |
| 1715985300 | 4.16 | 0.35 | 9.19 | 3.81 | 4.4694 | 3.81 | 313467 |
| 1715898900 | 3.81 | 0.06 | 1.60 | 3.67 | 4.09 | 3.45 | 391811 |
| 1715812500 | 3.75 | 1.22 | 48.22 | 2.47 | 3.94 | 2.47 | 568801 |
| 1715726100 | 2.5299999 | -0.88 | -25.81 | 3.4 | 3.45 | 2.47 | 439198 |
| 1715639700 | 3.41 | 0.02 | 0.59 | 3.38 | 3.9 | 3.2700999 | 904651 |
| 1715380500 | 3.39 | 0.17 | 5.28 | 3.12 | 3.45 | 3.0299999 | 940876 |
| 1715294100 | 3.22 | 0.03 | 0.94 | 3.08 | 3.37 | 2.9 | 2288749 |
| 1715207700 | 3.19 | 1.46 | 84.39 | 3.09 | 4.5199 | 2.74 | 109856699 |
| 1715121300 | 1.73 | 0.35 | 25.36 | 1.3899999 | 1.7756 | 1.3899999 | 608960 |
| 1715034900 | 1.3799999 | -0.04 | -2.82 | 1.47 | 1.4801 | 1.36 | 43136 |
| 1714775700 | 1.42 | 0.1 | 7.58 | 1.36 | 1.48 | 1.3313 | 101705 |
| 1714689300 | 1.32 | -0.12 | -8.33 | 1.4 | 1.4 | 1.31 | 28788 |
| 1714602900 | 1.44 | 0.02 | 1.77 | 1.49 | 1.49 | 1.4 | 5198 |
| 1714516500 | 1.415 | 0.04 | 3.28 | 1.41 | 1.48 | 1.345 | 61900 |
| 1714430100 | 1.37 | 0 | 0.28 | 1.42 | 1.44 | 1.37 | 8728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
