XNAS
Datos históricos de Reborn Coffee, Inc.
Reborn Coffee, Inc. · REBN
$2.03
▲ +0.03 (+1.50%)
Última operación · 10/10/2026, 23:00:08 UTC
- Variación en el periodo
- −14.53%
- Máximo
- US$2.95
- 14 de abril de 2026
- Mínimo
- US$0.65
- 8 de septiembre de 2026
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.91 | 2.10 | 1.91 | 2.00 | +5.82% | 48,121.235 |
| 8 oct 2026 | 2.03 | 2.04 | 1.84 | 1.89 | −7.80% | 89,629.498 |
| 7 oct 2026 | 2.07 | 2.18 | 1.91 | 2.05 | −2.38% | 127,961.705 |
| 6 oct 2026 | 2.26 | 2.29 | 2.10 | 2.10 | +5.00% | 144,580.112 |
| 5 oct 2026 | 2.15 | 2.27 | 1.95 | 2.00 | −8.26% | 376,100.09 |
| 2 oct 2026 | 1.77 | 2.18 | 1.77 | 2.18 | +26.01% | 360,166.704 |
| 1 oct 2026 | 1.64 | 1.74 | 1.60 | 1.73 | +8.12% | 31,912.285 |
| 30 sep 2026 | 1.50 | 1.60 | 1.46 | 1.60 | +7.38% | 60,973.488 |
| 29 sep 2026 | 1.50 | 1.75 | 1.43 | 1.49 | +4.93% | 480,543.135 |
| 28 sep 2026 | 1.33 | 1.46 | 1.29 | 1.42 | +14.52% | 207,409.27 |
| 25 sep 2026 | 1.14 | 1.30 | 1.11 | 1.24 | +9.73% | 293,776.523 |
| 24 sep 2026 | 1.16 | 1.30 | 1.09 | 1.13 | +3.67% | 195,440.137 |
| 23 sep 2026 | 0.91 | 1.14 | 0.91 | 1.09 | +16.60% | 317,459.894 |
| 22 sep 2026 | 0.90 | 0.99 | 0.88 | 0.93 | +7.45% | 23,351.756 |
| 21 sep 2026 | 0.83 | 0.87 | 0.82 | 0.87 | +4.88% | 17,028.373 |
| 18 sep 2026 | 0.82 | 0.88 | 0.78 | 0.83 | −0.55% | 22,882.529 |
| 17 sep 2026 | 0.77 | 0.83 | 0.77 | 0.83 | +1.23% | 27,562.373 |
| 16 sep 2026 | 0.79 | 0.83 | 0.79 | 0.82 | +4.94% | 29,846.373 |
| 15 sep 2026 | 0.92 | 0.92 | 0.77 | 0.79 | −12.33% | 106,502.263 |
| 14 sep 2026 | 0.90 | 0.96 | 0.84 | 0.90 | +6.52% | 121,875.2 |
| 11 sep 2026 | 0.80 | 0.89 | 0.80 | 0.84 | −0.84% | 136,639.029 |
| 10 sep 2026 | 0.71 | 0.87 | 0.67 | 0.85 | +21.11% | 2.6 M |
| 9 sep 2026 | 0.77 | 0.87 | 0.70 | 0.70 | −6.03% | 276,598.977 |
| 8 sep 2026 | 1.12 | 1.15 | 0.65 | 0.75 | −32.88% | 450,178.638 |
| 4 sep 2026 | 1.18 | 1.23 | 1.09 | 1.11 | −5.93% | 67,402.318 |
| 3 sep 2026 | 1.31 | 1.31 | 1.13 | 1.18 | −7.09% | 78,526.891 |
| 2 sep 2026 | 1.26 | 1.28 | 1.26 | 1.27 | +0.79% | 3,866.841 |
| 1 sep 2026 | 1.27 | 1.27 | 1.23 | 1.26 | −1.56% | 9,334.786 |
| 31 ago 2026 | 1.26 | 1.32 | 1.25 | 1.28 | +1.59% | 13,950.162 |
| 28 ago 2026 | 1.37 | 1.37 | 1.24 | 1.26 | −5.97% | 18,263.373 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.