Reborn Coffee Inc (REBN)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.365 | -20.1657458564 | 1.81 | 1.81 | 1.41 | 44182 | 1.54138186 | CS |
4 | 0.275 | 23.5042735043 | 1.17 | 1.9697 | 1.14 | 92951 | 1.57551683 | CS |
12 | -0.985 | -40.5349794239 | 2.43 | 2.44 | 1.03 | 110799 | 1.51182188 | CS |
26 | -4.555 | -75.9166666667 | 6 | 6.8 | 1.03 | 122469 | 2.86160375 | CS |
52 | -2.355 | -61.9736842105 | 3.8 | 8.8 | 0.92 | 582531 | 3.1488093 | CS |
156 | -68.955 | -97.9474431818 | 70.4 | 99.2 | 0.92 | 311059 | 5.72280344 | CS |
260 | -68.955 | -97.9474431818 | 70.4 | 99.2 | 0.92 | 311059 | 5.72280344 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736811300 | 1.445 | -0.06 | -3.67 | 1.53 | 1.53 | 1.42 | 26769 |
1736552100 | 1.5 | -0.07 | -4.46 | 1.74 | 1.74 | 1.49 | 78789 |
1736379300 | 1.57 | -0.15 | -8.72 | 1.69 | 1.75 | 1.5339 | 45813 |
1736292900 | 1.72 | -0.06 | -3.37 | 1.81 | 1.81 | 1.66 | 25358 |
1736206500 | 1.78 | 0.03 | 1.71 | 1.7611 | 1.85 | 1.66 | 54925 |
1735947300 | 1.75 | 0.05 | 2.94 | 1.5901 | 1.79 | 1.5901 | 70080 |
1735860900 | 1.7 | 0.04 | 2.41 | 1.7 | 1.75 | 1.68 | 205663 |
1735688100 | 1.66 | 0.01 | 0.61 | 1.69 | 1.85 | 1.62 | 54172 |
1735601700 | 1.65 | -0.15 | -8.33 | 1.89 | 1.89 | 1.56 | 45458 |
1735342500 | 1.8 | 0.24 | 15.38 | 1.625 | 1.89 | 1.625 | 99847 |
1735256100 | 1.56 | -0.05 | -3.11 | 1.57 | 1.66 | 1.5 | 91947 |
1735077840 | 1.61 | 0.21 | 15.00 | 1.3799999 | 1.9697 | 1.3799999 | 424559 |
1734996900 | 1.4 | 0.08 | 6.06 | 1.3799999 | 1.4 | 1.32 | 23221 |
1734737700 | 1.32 | -0.08 | -5.71 | 1.4547 | 1.4547 | 1.29 | 94139 |
1734651300 | 1.4 | 0.14 | 11.11 | 1.31 | 1.4399 | 1.25 | 134657 |
1734564900 | 1.26 | 0.08 | 6.78 | 1.181 | 1.32 | 1.16 | 82325 |
1734478500 | 1.18 | 0.07 | 6.31 | 1.17 | 1.23 | 1.1399999 | 22448 |
1734392100 | 1.11 | -0.14 | -11.20 | 1.2102 | 1.2102 | 1.06 | 88853 |
1734132900 | 1.25 | -0.01 | -0.79 | 1.25 | 1.36 | 1.2 | 38648 |
1734046500 | 1.26 | -0.09 | -6.67 | 1.3024 | 1.33 | 1.25 | 45270 |
1733960100 | 1.35 | -0.01 | -0.74 | 1.4099 | 1.4099 | 1.2841 | 105878 |
1733873700 | 1.36 | 0.2 | 17.24 | 1.1399999 | 1.48 | 1.1207 | 439505 |
1733787300 | 1.16 | 0.03 | 2.65 | 1.16 | 1.16 | 1.1299999 | 32159 |
1733528100 | 1.1299999 | 0.01 | 0.89 | 1.1389 | 1.15 | 1.0814999 | 51106 |
1733441700 | 1.12 | -0.01 | -0.88 | 1.165 | 1.165 | 1.05 | 83207 |
1733355300 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.1898 | 1.1299999 | 44595 |
1733268900 | 1.17 | 0.01 | 0.86 | 1.18 | 1.18 | 1.1399999 | 57194 |
1733182500 | 1.16 | 0.05 | 4.50 | 1.1299999 | 1.18 | 1.1299999 | 50788 |
1732917840 | 1.11 | 0 | 0.00 | 1.15 | 1.15 | 1.09 | 74492 |
1732750500 | 1.11 | -0.12 | -9.76 | 1.23 | 1.23 | 1.1 | 58352 |
1732664100 | 1.23 | -0.01 | -0.81 | 1.33 | 1.33 | 1.15 | 55712 |
1732577700 | 1.24 | -0.18 | -12.68 | 1.3899999 | 1.3899999 | 1.24 | 131403 |
1732318500 | 1.42 | 0.03 | 2.16 | 1.45 | 1.52 | 1.36 | 132903 |
1732232100 | 1.3899999 | 0.22 | 18.80 | 1.17 | 1.5 | 1.17 | 241769 |
1732145700 | 1.17 | 0.1 | 9.35 | 1.15 | 1.25 | 1.11 | 104002 |
1732059300 | 1.07 | 0 | 0.00 | 1.1365 | 1.1365 | 1.07 | 30608 |
1731972900 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.0391999 | 90116 |
1731713700 | 1.11 | -0.02 | -1.77 | 1.06 | 1.12 | 1.03 | 78222 |
1731627300 | 1.1299999 | -0.03 | -2.59 | 1.28 | 1.3205 | 1.08 | 134110 |
1731540900 | 1.16 | -0.27 | -18.88 | 1.3799999 | 1.4369 | 1.085 | 237782 |
1731454500 | 1.43 | -0.05 | -3.38 | 1.5 | 1.5499 | 1.25 | 161421 |
1731368100 | 1.48 | -0.05 | -3.27 | 1.5301 | 1.57 | 1.41 | 57504 |
1731108900 | 1.53 | -0.3 | -16.39 | 1.75 | 1.75 | 1.3899999 | 226655 |
1731022500 | 1.83 | 0.03 | 1.86 | 1.98 | 2.15 | 1.66 | 1080357 |
1730936100 | 1.7965 | 0.08 | 4.45 | 1.83 | 2.0198999 | 1.73 | 384275 |
1730849700 | 1.72 | 0.07 | 4.24 | 1.6774 | 1.81 | 1.66 | 66872 |
1730763300 | 1.65 | -0.09 | -5.17 | 1.76 | 1.76 | 1.61 | 37505 |
1730500500 | 1.74 | -0.04 | -2.25 | 1.8 | 1.84 | 1.73 | 26570 |
1730414100 | 1.78 | -0.22 | -11.00 | 2.0299999 | 2.0299999 | 1.73 | 28295 |
1730327700 | 2 | -0.1 | -4.76 | 2.1 | 2.2199 | 1.91 | 20891 |
1730241300 | 2.1 | 0.03 | 1.45 | 2.06 | 2.29 | 2.06 | 13588 |
1730154900 | 2.07 | 0.17 | 8.95 | 1.89 | 2.09 | 1.89 | 11765 |
1729895700 | 1.9 | -0.2 | -9.52 | 2.07 | 2.07 | 1.9 | 14608 |
1729809300 | 2.1 | 0.04 | 1.94 | 2.19 | 2.19 | 1.94 | 40984 |
1729722900 | 2.06 | -0.2 | -8.85 | 2.22 | 2.335 | 2.06 | 22218 |
1729636500 | 2.2599999 | -0.18 | -7.38 | 2.43 | 2.44 | 2.22 | 24400 |
1729550100 | 2.44 | -0.05 | -2.01 | 2.49 | 2.5 | 2.34 | 14047 |
1729290900 | 2.49 | -0.05 | -1.97 | 2.55 | 2.6888 | 2.48 | 24264 |
1729204500 | 2.54 | 0.05 | 2.01 | 2.48 | 2.87 | 2.45 | 49930 |
1729118100 | 2.49 | -0.06 | -2.35 | 2.5299999 | 2.55 | 2.415 | 15015 |
1729031700 | 2.55 | -0.02 | -0.78 | 2.5099999 | 2.5973 | 2.2727 | 46546 |
1728945300 | 2.57 | 0.04 | 1.58 | 2.6 | 2.61 | 2.4110999 | 5047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.