Home
Investing
Stocks
USA
NASDAQ
Reborn Coffee Inc (REBN)
Reborn Coffee Inc (REBN) Historical

Reborn Coffee Inc (REBN)

2.54

-0.16

(-5.93%)

Closed July 20 4:00PM

2.54

0.00

(0.00%)

After Hours: 7:56PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.37	-12.7147766323	2.91	3.1	2.54	116788	2.77526017	CS
4	0.13	5.39419087137	2.41	3.1627	2.3019	78005	2.74335706	CS
12	-0.12	-4.51127819549	2.66	3.45	2.3019	64794	2.68871648	CS
26	1.08	73.9726027397	1.46	8.3	1.36	1392679	4.43708465	CS
52	-2.81	-52.523364486	5.35	8.3	1.03	747351	4.29918491	CS
156	-67.86	-96.3920454545	70.4	99.2	0.92	489842	5.09355393	CS
260	-67.86	-96.3920454545	70.4	99.2	0.92	489842	5.09355393	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752878100	2.54	-0.16	-5.93	2.74	2.74	2.4	86343
1752791700	2.7	-0.03	-1.10	2.75	2.7599999	2.6345	42432
1752705300	2.73	-0.18	-6.19	2.96	2.99	2.67	360380
1752618900	2.91	-0.08	-2.68	3.0099999	3.1	2.85	26502
1752532500	2.99	0.15	5.28	2.85	3	2.7900999	39486
1752273300	2.84	-0.03	-1.05	2.91	2.91	2.7	115141
1752186900	2.87	-0.15	-4.81	3.1	3.1	2.86	58474
1752100500	3.015	-0.09	-2.74	3.09	3.1627	2.97	54221
1752014100	3.1	0.42	15.67	2.74	3.15	2.74	123020
1751927700	2.68	-0.05	-1.83	2.7	2.7	2.61	18470
1751576640	2.73	0.01	0.37	2.73	2.775	2.68	16010
1751495700	2.72	0.16	6.25	2.59	2.73	2.5456	25220
1751409300	2.56	0.02	0.79	2.5299999	2.6	2.4201	27946
1751322900	2.54	0.02	0.79	2.52	2.54	2.3701	50224
1751063700	2.52	-0.07	-2.51	2.55	2.6	2.4427	33183
1750977300	2.585	-0.06	-2.08	2.66	2.66	2.5182	35222
1750890900	2.64	-0.06	-2.22	2.8	2.9993	2.57	90554
1750804500	2.7	0.34	14.41	2.42	2.7799999	2.42	274542
1750718100	2.36	-0.04	-1.67	2.36	2.4	2.3019	45158
1750458900	2.4	-0.05	-2.04	2.41	2.47	2.4	45910
1750286100	2.45	0.03	1.24	2.5099999	2.5099999	2.45	49614
1750199700	2.42	-0.07	-2.81	2.47	2.52	2.4	54036
1750113300	2.49	0.02	0.81	2.47	2.65	2.45	73933
1749854100	2.47	-0.13	-5.00	2.5299999	2.57	2.4517	48792
1749767700	2.6	-0.02	-0.76	2.62	2.665	2.52	43891
1749681300	2.62	0.05	1.95	2.5299999	2.6815	2.4901	70548
1749594900	2.57	0.03	1.18	2.5	2.58	2.47	65394
1749508500	2.54	0.09	3.67	2.5	2.544	2.3501	52005
1749249300	2.45	0.02	0.82	2.39	2.4984	2.39	38949
1749162900	2.43	-0.08	-3.19	2.52	2.5651	2.4207	70701
1749076500	2.5099999	-0.1	-3.93	2.58	2.62	2.4535	74946
1748990100	2.6126999	0.01	0.49	2.56	2.7838	2.56	32821
1748903700	2.6	-0.03	-1.14	2.65	2.6594	2.56	22596
1748644500	2.63	-0.05	-1.87	2.67	2.6756	2.56	29351
1748558100	2.68	-0.04	-1.47	2.8	2.86	2.66	34093
1748471700	2.72	-0.08	-2.86	2.72	2.7498999	2.64	20257
1748385300	2.8	0.07	2.56	2.75	2.86	2.6337	42419
1748039700	2.73	-0.14	-4.88	2.81	2.83	2.6302	48900
1747953300	2.87	0.16	5.90	2.71	2.99	2.6	53181
1747866900	2.71	-0.06	-2.17	2.73	2.8151	2.6	39323
1747780500	2.77	-0.04	-1.42	2.79	2.9	2.7	39424
1747694100	2.81	0.04	1.44	2.72	2.9	2.7101	60415
1747434900	2.77	-0.11	-3.82	2.75	2.9279	2.75	63234
1747348500	2.88	-0.12	-4.00	3.05	3.0519	2.8001	58425
1747262100	3	0.09	3.09	3	3.45	2.95	199791
1747175700	2.91	0.31	11.92	2.65	3.07	2.58	162688
1747089300	2.6	0.13	5.26	2.57	2.71	2.5	56595
1746830100	2.47	-0.21	-7.84	2.61	2.6621	2.46	79179
1746743700	2.68	0.18	7.20	2.5	2.68	2.5	30327
1746657300	2.5	0.03	1.21	2.45	2.59	2.41	56064
1746570900	2.47	-0.19	-7.14	2.62	2.6729	2.425	76220
1746484500	2.66	-0.03	-1.12	2.67	2.79	2.6	36118
1746225300	2.69	0.21	8.25	2.6	2.7999	2.515	52789
1746138900	2.485	-0.13	-4.79	2.67	2.6999	2.48	39005
1746052500	2.61	-0.07	-2.61	2.6	2.67	2.52	68138
1745966100	2.68	0.01	0.37	2.64	2.73	2.6111	24549
1745879700	2.67	-0.01	-0.37	2.74	2.75	2.63	41004
1745620500	2.68	-0.03	-1.11	2.66	2.73	2.52	72587
1745534100	2.71	-0.21	-7.19	2.85	2.9	2.54	133284
1745447700	2.92	-0.06	-2.01	2.91	3.04	2.5801	363232
1745361300	2.98	-0.06	-1.97	3.18	3.18	2.95	65760
1745274900	3.04	-0.22	-6.75	3.25	3.35	2.89	89479