Reborn Coffee Stock Price History
NASDAQ: REBNConsumer DiscretionaryRestaurantsUSD
2.00+0.11 (+5.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REBN price history at a glance
The price history for Reborn Coffee (REBN) on this page begins on August 8, 2022, when the stock closed at $38.40; it most recently closed at $2.00 on October 5, 2026. The highest price in this record is $99.60, reached on August 8, 2022; the latest close is 98.0% below that peak. Across the 3 complete calendar years in the table, REBN finished higher in 0 and lower in 3. Its best year was 2025 (-10.0%) and its worst was 2024 (-61.6%).
Over roughly 4 years the share price changed -94.8%, a -50.9% compound annual price return (excluding dividends). In the last 12 months alone, REBN has lost 13.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $99.60
- Date of high
- Aug 8, 2022
- Low since 2022
- $0.649
- Date of low
- Sep 7, 2026
- 52-week high
- $2.95
- 52-week low
- $0.649
- IPO year
- 2022
- Last close
- $2.00
REBN returns
1 week
-8.26%
1 month
+185.71%
3 months
+36.99%
6 months
-23.66%
Year to date
+34.23%
1 year
-13.04%
3 years
-43.18%
REBN price return, excluding dividends.
REBN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.00 | +26.98% |
| 2025 | 1.58 | -10.00% |
| 2024 | 1.75 | -61.62% |
| 2023 | 4.56 | -30.49% |
| 2022* | 6.56 | -82.92% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
REBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.02 | 2.10 | 1.91 | 2.00 | +5.82% | |
| 2.03 | 2.04 | 1.84 | 1.89 | -7.80% | |
| 2.07 | 2.18 | 1.91 | 2.05 | -2.38% | |
| 2.26 | 2.29 | 2.10 | 2.10 | +5.00% | |
| 2.15 | 2.27 | 1.95 | 2.00 | -8.26% | |
| 1.77 | 2.18 | 1.77 | 2.18 | +26.01% | |
| 1.64 | 1.74 | 1.60 | 1.73 | +8.12% | |
| 1.50 | 1.60 | 1.46 | 1.60 | +7.38% | |
| 1.50 | 1.75 | 1.43 | 1.49 | +4.93% | |
| 1.33 | 1.46 | 1.29 | 1.42 | +14.52% | |
| 1.14 | 1.30 | 1.11 | 1.24 | +9.73% | |
| 1.16 | 1.30 | 1.09 | 1.13 | +3.67% | |
| 0.914 | 1.14 | 0.914 | 1.09 | +16.58% | |
| 0.90 | 0.988 | 0.88 | 0.935 | +7.47% | |
| 0.83 | 0.87 | 0.82 | 0.87 | +4.82% | |
| 0.82 | 0.879 | 0.782 | 0.83 | -0.48% | |
| 0.768 | 0.834 | 0.768 | 0.834 | +1.21% | |
| 0.789 | 0.828 | 0.789 | 0.824 | +4.97% | |
| 0.92 | 0.92 | 0.77 | 0.785 | -12.39% | |
| 0.90 | 0.961 | 0.845 | 0.896 | +6.54% | |
| 0.80 | 0.89 | 0.80 | 0.841 | -0.83% | |
| 0.71 | 0.87 | 0.67 | 0.848 | +21.14% | |
| 0.771 | 0.869 | 0.70 | 0.70 | -6.04% | |
| 1.12 | 1.15 | 0.649 | 0.745 | -32.88% | |
| 1.18 | 1.23 | 1.09 | 1.11 | -5.93% | |
| 1.31 | 1.31 | 1.13 | 1.18 | -7.09% | |
| 1.26 | 1.28 | 1.26 | 1.27 | +0.79% | |
| 1.27 | 1.27 | 1.23 | 1.26 | -1.56% | |
| 1.26 | 1.32 | 1.25 | 1.28 | +1.59% | |
| 1.37 | 1.37 | 1.24 | 1.26 | -5.97% | |
| 1.26 | 1.37 | 1.23 | 1.34 | +6.77% | |
| 1.34 | 1.34 | 1.22 | 1.26 | -7.04% | |
| 1.35 | 1.37 | 1.34 | 1.35 | -1.46% | |
| 1.33 | 1.39 | 1.32 | 1.37 | +4.58% | |
| 1.31 | 1.33 | 1.27 | 1.31 | +3.97% | |
| 1.36 | 1.38 | 1.20 | 1.26 | -12.50% | |
| 1.50 | 1.50 | 1.32 | 1.44 | -0.69% | |
| 1.48 | 1.49 | 1.42 | 1.45 | -2.03% | |
| 1.34 | 1.49 | 1.29 | 1.48 | +10.45% | |
| 1.37 | 1.37 | 1.25 | 1.34 | -1.47% | |
| 1.38 | 1.44 | 1.25 | 1.36 | -8.72% | |
| 1.61 | 1.61 | 1.44 | 1.49 | +4.93% | |
| 1.43 | 1.49 | 1.41 | 1.42 | +0.71% | |
| 1.54 | 1.58 | 1.41 | 1.41 | -6.62% | |
| 1.45 | 1.72 | 1.44 | 1.51 | +12.69% | |
| 1.40 | 1.44 | 1.34 | 1.34 | -4.29% | |
| 1.42 | 1.48 | 1.36 | 1.40 | -1.41% | |
| 1.55 | 1.55 | 1.39 | 1.42 | -7.19% | |
| 1.40 | 1.62 | 1.37 | 1.53 | +13.33% | |
| 1.40 | 1.40 | 1.35 | 1.35 | -3.57% | |
| 1.32 | 1.40 | 1.30 | 1.40 | +6.06% | |
| 1.23 | 1.33 | 1.20 | 1.32 | +7.32% | |
| 1.27 | 1.28 | 1.16 | 1.23 | -1.60% | |
| 1.09 | 1.45 | 1.06 | 1.25 | +25.13% | |
| 1.20 | 1.21 | 0.907 | 0.999 | -18.78% | |
| 1.37 | 1.48 | 1.19 | 1.23 | -10.22% | |
| 1.44 | 1.44 | 1.37 | 1.37 | -0.72% | |
| 1.42 | 1.42 | 1.36 | 1.38 | +0.73% | |
| 1.39 | 1.41 | 1.37 | 1.37 | -1.08% | |
| 1.37 | 1.50 | 1.37 | 1.39 | -0.36% | |
| 1.40 | 1.44 | 1.37 | 1.39 | -0.71% | |
| 1.46 | 1.49 | 1.39 | 1.40 | +2.19% | |
| 1.42 | 1.53 | 1.37 | 1.37 | -2.84% | |
| 1.46 | 1.51 | 1.41 | 1.41 | -3.42% | |
| 1.46 | 1.52 | 1.46 | 1.46 | -0.27% | |
| 1.48 | 1.50 | 1.46 | 1.46 | -2.40% | |
| 1.52 | 1.64 | 1.50 | 1.50 | -0.66% | |
| 1.61 | 1.77 | 1.50 | 1.51 | -11.70% | |
| 1.64 | 1.74 | 1.57 | 1.71 | +7.55% | |
| 1.75 | 1.75 | 1.57 | 1.59 | -1.24% | |
| 1.52 | 1.71 | 1.50 | 1.61 | +6.62% | |
| 1.47 | 1.52 | 1.46 | 1.51 | +2.72% | |
| 1.49 | 1.51 | 1.46 | 1.47 | -1.34% | |
| 1.46 | 1.58 | 1.46 | 1.49 | +2.05% | |
| 1.52 | 1.59 | 1.46 | 1.46 | -3.95% | |
| 1.53 | 1.58 | 1.51 | 1.52 | -0.65% | |
| 1.52 | 1.61 | 1.52 | 1.53 | -1.29% | |
| 1.64 | 1.69 | 1.55 | 1.55 | -3.73% | |
| 1.61 | 1.72 | 1.50 | 1.61 | +0.63% | |
| 1.71 | 1.97 | 1.58 | 1.60 | -6.98% | |
| 1.68 | 1.75 | 1.60 | 1.72 | +9.90% | |
| 1.47 | 1.62 | 1.47 | 1.57 | +11.79% | |
| 1.43 | 1.49 | 1.40 | 1.40 | -1.41% | |
| 1.44 | 1.50 | 1.38 | 1.42 | +0.71% | |
| 1.52 | 1.55 | 1.40 | 1.41 | -11.32% | |
| 1.63 | 1.68 | 1.51 | 1.59 | -2.15% | |
| 1.65 | 1.67 | 1.63 | 1.63 | -1.52% | |
| 1.76 | 1.77 | 1.58 | 1.65 | -7.82% | |
| 1.69 | 1.98 | 1.69 | 1.79 | +4.68% | |
| 1.79 | 1.85 | 1.64 | 1.71 | -3.39% | |
| 1.92 | 1.92 | 1.75 | 1.77 | -7.81% | |
| 1.97 | 1.97 | 1.85 | 1.92 | -4.48% | |
| 2.05 | 2.05 | 2.00 | 2.01 | -1.47% | |
| 2.08 | 2.08 | 2.04 | 2.04 | -2.39% | |
| 2.08 | 2.16 | 2.03 | 2.09 | -3.24% | |
| 2.20 | 2.28 | 2.04 | 2.16 | -2.26% | |
| 2.10 | 2.24 | 2.10 | 2.21 | +4.00% | |
| 2.13 | 2.13 | 2.05 | 2.13 | -0.23% | |
| 2.09 | 2.17 | 2.09 | 2.13 | +0.47% | |
| 2.12 | 2.24 | 2.10 | 2.12 | -0.47% | |
| 2.14 | 2.25 | 2.08 | 2.13 | +1.43% | |
| 2.13 | 2.13 | 2.04 | 2.10 | -3.23% | |
| 2.10 | 2.20 | 2.02 | 2.17 | +5.34% | |
| 2.03 | 2.15 | 2.00 | 2.06 | -1.90% | |
| 2.30 | 2.33 | 2.10 | 2.10 | -10.64% | |
| 2.54 | 2.55 | 2.14 | 2.35 | -3.69% | |
| 2.51 | 2.52 | 2.43 | 2.44 | -0.41% | |
| 2.45 | 2.54 | 2.39 | 2.45 | +1.24% | |
| 2.47 | 2.55 | 2.42 | 2.42 | -1.22% | |
| 2.50 | 2.55 | 2.44 | 2.45 | +0.41% | |
| 2.62 | 2.62 | 2.41 | 2.44 | -5.43% | |
| 2.51 | 2.62 | 2.51 | 2.58 | +4.45% | |
| 2.50 | 2.58 | 2.41 | 2.47 | +3.35% | |
| 2.45 | 2.51 | 2.38 | 2.39 | -4.78% | |
| 2.40 | 2.68 | 2.40 | 2.51 | +5.02% | |
| 2.53 | 2.54 | 2.39 | 2.39 | -5.91% | |
| 2.43 | 2.57 | 2.43 | 2.54 | +6.28% | |
| 2.54 | 2.78 | 2.36 | 2.39 | +1.70% | |
| 2.50 | 2.58 | 2.31 | 2.35 | -3.69% | |
| 2.54 | 2.54 | 2.41 | 2.44 | -2.40% | |
| 2.68 | 2.71 | 2.49 | 2.50 | -7.06% | |
| 2.69 | 2.75 | 2.59 | 2.69 | +0.75% | |
| 2.84 | 2.84 | 2.67 | 2.67 | -5.65% | |
| 2.86 | 2.92 | 2.80 | 2.83 | -1.05% | |
| 2.69 | 2.95 | 2.68 | 2.86 | +8.75% | |
| 2.58 | 2.66 | 2.57 | 2.63 | +0.38% | |
| 2.70 | 2.70 | 2.57 | 2.62 | -1.87% | |
| 2.45 | 2.72 | 2.45 | 2.67 | +8.98% | |
| 2.53 | 2.60 | 2.43 | 2.45 | -0.41% | |
| 2.58 | 2.69 | 2.43 | 2.46 | -5.02% | |
| 2.30 | 2.81 | 2.30 | 2.59 | +16.14% | |
| 2.18 | 2.25 | 2.05 | 2.23 | +2.76% | |
| 2.00 | 2.20 | 2.00 | 2.17 | +10.15% | |
| 1.92 | 2.00 | 1.91 | 1.97 | +3.68% | |
| 1.95 | 1.97 | 1.81 | 1.90 | -2.56% | |
| 2.02 | 2.02 | 1.92 | 1.95 | -3.47% | |
| 1.95 | 2.05 | 1.87 | 2.02 | +3.06% | |
| 1.98 | 1.98 | 1.93 | 1.96 | +0.51% | |
| 1.95 | 1.99 | 1.91 | 1.95 | 0.00% | |
| 2.01 | 2.01 | 1.94 | 1.95 | -2.50% | |
| 1.91 | 2.00 | 1.89 | 2.00 | +4.71% | |
| 1.97 | 2.02 | 1.91 | 1.91 | -6.37% | |
| 1.99 | 2.07 | 1.95 | 2.04 | +2.00% | |
| 1.95 | 2.10 | 1.95 | 2.00 | +1.01% | |
| 2.06 | 2.06 | 1.93 | 1.98 | -0.50% | |
| 1.85 | 2.04 | 1.85 | 1.99 | +8.15% | |
| 1.90 | 1.92 | 1.83 | 1.84 | -5.15% | |
| 1.92 | 1.97 | 1.86 | 1.94 | +1.04% | |
| 1.95 | 1.95 | 1.85 | 1.92 | -1.54% | |
| 1.74 | 2.00 | 1.74 | 1.95 | +13.37% | |
| 1.68 | 1.73 | 1.68 | 1.72 | +1.18% | |
| 1.70 | 1.73 | 1.69 | 1.70 | 0.00% | |
| 1.70 | 1.74 | 1.66 | 1.70 | +1.19% | |
| 1.70 | 1.74 | 1.65 | 1.68 | -1.18% | |
| 1.75 | 1.81 | 1.70 | 1.70 | -5.03% | |
| 1.80 | 1.87 | 1.72 | 1.79 | -3.76% | |
| 1.75 | 1.98 | 1.75 | 1.86 | +5.68% | |
| 1.73 | 1.79 | 1.72 | 1.76 | -1.68% | |
| 1.74 | 1.86 | 1.65 | 1.79 | +6.55% | |
| 1.66 | 1.74 | 1.65 | 1.68 | -1.18% | |
| 1.70 | 1.76 | 1.67 | 1.70 | +1.80% | |
| 1.71 | 1.71 | 1.67 | 1.67 | -2.05% | |
| 1.67 | 1.71 | 1.60 | 1.71 | +5.25% | |
| 1.69 | 1.71 | 1.62 | 1.62 | -2.99% | |
| 1.67 | 1.77 | 1.64 | 1.67 | +1.21% | |
| 1.89 | 1.99 | 1.63 | 1.65 | -4.62% | |
| 1.75 | 1.76 | 1.71 | 1.73 | +1.17% | |
| 1.80 | 1.80 | 1.71 | 1.71 | -3.39% | |
| 1.75 | 1.80 | 1.65 | 1.77 | +2.31% | |
| 1.60 | 1.78 | 1.60 | 1.73 | +8.81% | |
| 1.65 | 1.66 | 1.59 | 1.59 | -3.64% | |
| 1.69 | 1.69 | 1.62 | 1.65 | -2.37% | |
| 1.80 | 1.80 | 1.65 | 1.69 | -3.98% | |
| 1.87 | 1.88 | 1.76 | 1.76 | -6.88% | |
| 1.91 | 1.94 | 1.88 | 1.89 | -1.05% | |
| 1.90 | 1.95 | 1.81 | 1.91 | +0.53% | |
| 1.92 | 1.94 | 1.87 | 1.90 | -1.55% | |
| 2.00 | 2.13 | 1.87 | 1.93 | -2.03% | |
| 1.83 | 2.05 | 1.82 | 1.97 | +7.65% | |
| 1.84 | 1.93 | 1.82 | 1.83 | -0.54% | |
| 1.83 | 1.88 | 1.78 | 1.84 | +1.10% | |
| 1.87 | 1.90 | 1.75 | 1.82 | -2.67% | |
| 1.80 | 1.91 | 1.78 | 1.87 | +2.75% | |
| 1.91 | 1.96 | 1.81 | 1.82 | -3.19% | |
| 1.79 | 1.97 | 1.71 | 1.88 | +5.62% | |
| 1.66 | 1.79 | 1.56 | 1.78 | +11.95% | |
| 1.63 | 1.65 | 1.54 | 1.59 | -0.63% | |
| 1.61 | 1.62 | 1.54 | 1.60 | +0.63% | |
| 1.57 | 1.61 | 1.50 | 1.59 | -1.24% | |
| 1.75 | 1.75 | 1.57 | 1.61 | -4.73% | |
| 1.81 | 1.81 | 1.65 | 1.69 | -5.59% | |
| 1.75 | 1.79 | 1.60 | 1.79 | -0.56% | |
| 1.61 | 1.82 | 1.58 | 1.80 | +14.29% | |
| 1.50 | 1.59 | 1.50 | 1.58 | +5.70% | |
| 1.46 | 1.59 | 1.44 | 1.49 | +2.97% | |
| 1.43 | 1.48 | 1.38 | 1.45 | +0.49% | |
| 1.43 | 1.55 | 1.41 | 1.44 | -2.04% | |
| 1.48 | 1.53 | 1.42 | 1.47 | +1.38% | |
| 1.49 | 1.49 | 1.44 | 1.45 | -1.36% | |
| 1.42 | 1.56 | 1.40 | 1.47 | +4.26% | |
| 1.53 | 1.53 | 1.37 | 1.41 | -3.42% | |
| 1.50 | 1.55 | 1.45 | 1.46 | -0.68% | |
| 1.45 | 1.54 | 1.40 | 1.47 | -1.34% | |
| 1.56 | 1.56 | 1.48 | 1.49 | -0.67% | |
| 1.59 | 1.60 | 1.49 | 1.50 | -6.83% | |
| 1.67 | 1.67 | 1.60 | 1.61 | -2.42% | |
| 1.71 | 1.74 | 1.63 | 1.65 | -3.51% | |
| 1.72 | 1.75 | 1.62 | 1.71 | +1.18% | |
| 1.72 | 1.80 | 1.64 | 1.69 | -3.43% | |
| 1.53 | 1.80 | 1.52 | 1.75 | +12.90% | |
| 1.69 | 1.69 | 1.52 | 1.55 | -10.40% | |
| 1.74 | 1.81 | 1.72 | 1.73 | -0.57% | |
| 1.80 | 1.80 | 1.74 | 1.74 | -3.87% | |
| 1.76 | 1.97 | 1.76 | 1.81 | +1.63% | |
| 1.76 | 1.83 | 1.75 | 1.78 | +1.19% | |
| 1.96 | 1.96 | 1.76 | 1.76 | -12.44% | |
| 1.97 | 2.21 | 1.94 | 2.01 | +3.08% | |
| 1.71 | 2.10 | 1.71 | 1.95 | +14.71% | |
| 1.61 | 1.71 | 1.61 | 1.70 | +6.25% | |
| 1.67 | 1.71 | 1.59 | 1.60 | -3.03% | |
| 1.73 | 1.73 | 1.64 | 1.65 | +2.48% | |
| 1.79 | 1.94 | 1.60 | 1.61 | -9.04% | |
| 1.56 | 1.79 | 1.56 | 1.77 | +11.53% | |
| 1.53 | 1.59 | 1.53 | 1.59 | +3.73% | |
| 1.52 | 1.57 | 1.46 | 1.53 | +4.08% | |
| 1.45 | 1.54 | 1.44 | 1.47 | -0.68% | |
| 1.61 | 1.62 | 1.48 | 1.48 | -9.20% | |
| 1.62 | 1.66 | 1.59 | 1.63 | +1.24% | |
| 1.71 | 1.71 | 1.55 | 1.61 | -5.29% | |
| 1.61 | 1.73 | 1.57 | 1.70 | +7.59% | |
| 1.59 | 1.65 | 1.47 | 1.58 | -1.86% | |
| 1.75 | 1.75 | 1.61 | 1.61 | -8.52% | |
| 1.81 | 1.82 | 1.73 | 1.76 | -3.30% | |
| 1.83 | 1.91 | 1.82 | 1.82 | -2.67% | |
| 1.89 | 1.93 | 1.82 | 1.87 | +1.63% | |
| 1.94 | 1.94 | 1.84 | 1.84 | -5.15% | |
| 2.01 | 2.03 | 1.91 | 1.94 | -5.83% | |
| 2.22 | 2.22 | 2.00 | 2.06 | -6.79% | |
| 2.19 | 2.24 | 2.16 | 2.21 | -0.45% | |
| 2.21 | 2.25 | 2.20 | 2.22 | -0.45% | |
| 2.34 | 2.37 | 2.20 | 2.23 | -0.45% | |
| 2.16 | 2.26 | 2.14 | 2.24 | +2.28% | |
| 2.29 | 2.35 | 2.12 | 2.19 | -1.53% | |
| 2.15 | 2.52 | 2.15 | 2.22 | +3.44% | |
| 2.10 | 2.18 | 2.10 | 2.15 | +2.87% | |
| 2.11 | 2.14 | 2.06 | 2.09 | -2.34% | |
| 2.24 | 2.24 | 2.09 | 2.14 | -4.04% | |
| 2.30 | 2.30 | 2.21 | 2.23 | -1.76% | |
| 2.31 | 2.31 | 2.25 | 2.27 | -2.99% | |
| 2.37 | 2.37 | 2.29 | 2.34 | +1.74% | |
| 2.44 | 2.45 | 2.27 | 2.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REBN chart for longer ranges.