Reborn Coffee, Inc.
REBNNASDAQConsumer Cyclical● Active
$1.63
$-0.03(-1.52%)
Market Cap$8602857
P/E Ratio—
52W High$3.43
52W Low$1.365
Reborn Coffee, Inc.（REBN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rebn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99.60
Aug 12, 2022
-98.4% from here
5-Year Low5Y
$0.9200
Mar 14, 2024
+76.6% from low
IPO Priceadj.
$38.40
Aug 12, 2022
-95.8% since IPO
1 Year Ago
$2.54
Jun 9, 2025
-36.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · REBN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.65 | $1.67 | $1.63 | $1.63 | $1.63 | 29K | -1.21% |
| Jun 5, 2026 | $1.76 | $1.77 | $1.58 | $1.65 | $1.65 | 52K | -6.25% |
| Jun 4, 2026 | $1.69 | $1.98 | $1.69 | $1.79 | $1.79 | 22K | +5.92% |
| Jun 3, 2026 | $1.79 | $1.85 | $1.64 | $1.71 | $1.71 | 84K | -4.47% |
| Jun 2, 2026 | $1.92 | $1.92 | $1.75 | $1.77 | $1.77 | 39K | -7.81% |
| Jun 1, 2026 | $1.97 | $1.97 | $1.85 | $1.92 | $1.92 | 60K | -2.54% |
| May 29, 2026 | $2.05 | $2.05 | $2.00 | $2.01 | $2.01 | 24K | -1.95% |
| May 28, 2026 | $2.08 | $2.08 | $2.04 | $2.04 | $2.04 | 15K | -1.92% |
| May 27, 2026 | $2.08 | $2.16 | $2.03 | $2.09 | $2.09 | 31K | +0.48% |
| May 26, 2026 | $2.20 | $2.28 | $2.04 | $2.16 | $2.16 | 31K | -1.82% |
| May 22, 2026 | $2.10 | $2.24 | $2.10 | $2.21 | $2.21 | 14K | +5.24% |
| May 21, 2026 | $2.13 | $2.13 | $2.05 | $2.13 | $2.13 | 10K | +0.00% |
| May 20, 2026 | $2.09 | $2.17 | $2.09 | $2.13 | $2.13 | 11K | +1.91% |
| May 19, 2026 | $2.12 | $2.24 | $2.10 | $2.12 | $2.12 | 36K | +0.00% |
| May 18, 2026 | $2.14 | $2.25 | $2.08 | $2.13 | $2.13 | 13K | -0.47% |
| May 15, 2026 | $2.13 | $2.13 | $2.04 | $2.10 | $2.10 | 32K | -1.41% |
| May 14, 2026 | $2.10 | $2.20 | $2.02 | $2.17 | $2.17 | 29K | +3.33% |
| May 13, 2026 | $2.03 | $2.15 | $2.00 | $2.06 | $2.06 | 31K | +1.48% |
| May 12, 2026 | $2.30 | $2.33 | $2.10 | $2.10 | $2.10 | 33K | -8.70% |
| May 11, 2026 | $2.54 | $2.55 | $2.14 | $2.35 | $2.35 | 98K | -7.48% |
Showing 1–20 of 958 records
Annual Stock Price Performance · REBN
Jan 1 → Dec 31 · 5 years2026+8.7%$1.50 → $1.63
+8.7%
2025-12.9%$1.71 → $1.49
-12.9%
2024-65.3%$4.79 → $1.66
-65.3%
2023-36.0%$7.12 → $4.56
-36.0%
2022-90.7%$70.40 → $6.56
-90.7%
Best Year2026 · +8.7%
Worst Year2022 · -90.7%
Positive Years1 / 5
Avg Annual Return-39.2%
5Y Total Return-97.7%
5Y CAGR~-52.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in REBN?
If you invested $1,000 in REBN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$42
Total Return-95.8%
CAGR~-54.6% / yr
Profit$-958
Based on Aug 12, 2022 · $38.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Reborn Coffee, Inc.（REBN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
REBN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
REBN 历史股价FMP 日线复权 OHLCV