Reed's, Inc. (REED)
OTCMKTS
· Delayed Price · Currency is USD
1.200
-0.010 (-0.83%)
Jan 30, 2025, 9:47 AM EST
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 501 |
| Jan 29, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | -0.66% | 3,773 |
| Jan 28, 2025 | 1.25 | 1.25 | 1.10 | 1.21 | 1.21 | 1.34% | 1,118 |
| Jan 27, 2025 | 1.27 | 1.27 | 1.09 | 1.19 | 1.19 | 6.43% | 5,690 |
| Jan 24, 2025 | 1.08 | 1.30 | 1.06 | 1.12 | 1.12 | 3.51% | 16,958 |
| Jan 23, 2025 | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | 11.55% | 5,731 |
| Jan 22, 2025 | 1.06 | 1.06 | 0.96 | 0.97 | 0.97 | -7.62% | 9,957 |
| Jan 21, 2025 | 0.98 | 1.14 | 0.95 | 1.05 | 1.05 | 17.98% | 19,817 |
| Jan 17, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 667 |
| Jan 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 244 |
| Jan 15, 2025 | 0.81 | 1.04 | 0.80 | 0.90 | 0.90 | 10.49% | 1,267 |
| Jan 14, 2025 | 0.75 | 0.83 | 0.75 | 0.81 | 0.81 | 8.72% | 19,862 |
| Jan 13, 2025 | 0.75 | 0.75 | 0.67 | 0.75 | 0.75 | 3.29% | 1,186 |
| Jan 10, 2025 | 0.67 | 0.75 | 0.63 | 0.72 | 0.72 | 18.01% | 12,689 |
| Jan 8, 2025 | 0.70 | 0.71 | 0.61 | 0.61 | 0.61 | -1.74% | 3,983 |
| Jan 7, 2025 | 0.74 | 0.74 | 0.62 | 0.62 | 0.62 | -6.72% | 4,405 |
| Jan 6, 2025 | 0.75 | 0.75 | 0.67 | 0.67 | 0.67 | -8.38% | 537 |
| Jan 3, 2025 | 0.75 | 0.75 | 0.66 | 0.73 | 0.73 | 2.50% | 1,925 |
| Jan 2, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 13.57% | 3,638 |
| Dec 31, 2024 | 0.55 | 0.71 | 0.55 | 0.63 | 0.63 | -2.32% | 38,176 |
| Dec 30, 2024 | 0.70 | 0.71 | 0.63 | 0.64 | 0.64 | -5.19% | 9,544 |
| Dec 27, 2024 | 0.61 | 0.70 | 0.60 | 0.68 | 0.68 | - | 15,941 |
| Dec 26, 2024 | 0.64 | 0.74 | 0.60 | 0.68 | 0.68 | 0.75% | 15,452 |
| Dec 24, 2024 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 0.01% | 2,737 |
| Dec 23, 2024 | 0.65 | 0.70 | 0.63 | 0.67 | 0.67 | -4.28% | 21,671 |
| Dec 20, 2024 | 0.64 | 0.71 | 0.64 | 0.70 | 0.70 | -0.94% | 13,704 |
| Dec 19, 2024 | 0.68 | 0.72 | 0.63 | 0.71 | 0.71 | 14.88% | 23,488 |
| Dec 18, 2024 | 0.64 | 0.68 | 0.62 | 0.62 | 0.62 | -5.37% | 11,451 |
| Dec 17, 2024 | 0.65 | 0.69 | 0.59 | 0.65 | 0.65 | -5.81% | 20,555 |
| Dec 16, 2024 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 5.65% | 10,951 |
| Dec 13, 2024 | 0.65 | 0.69 | 0.65 | 0.65 | 0.65 | 6.20% | 22,719 |
| Dec 12, 2024 | 0.57 | 0.63 | 0.57 | 0.62 | 0.62 | -3.23% | 7,257 |
| Dec 11, 2024 | 0.60 | 0.68 | 0.57 | 0.64 | 0.64 | 0.84% | 11,283 |
| Dec 10, 2024 | 0.58 | 0.68 | 0.57 | 0.63 | 0.63 | 6.82% | 14,620 |
| Dec 9, 2024 | 0.61 | 0.65 | 0.57 | 0.59 | 0.59 | -4.82% | 5,287 |
| Dec 6, 2024 | 0.66 | 0.66 | 0.56 | 0.62 | 0.62 | -2.54% | 29,261 |
| Dec 5, 2024 | 0.75 | 0.75 | 0.60 | 0.64 | 0.64 | -9.58% | 15,522 |
| Dec 4, 2024 | 0.91 | 0.91 | 0.55 | 0.70 | 0.70 | -12.73% | 7,096 |
| Dec 3, 2024 | 0.70 | 0.81 | 0.70 | 0.81 | 0.81 | 28.96% | 17,452 |
| Dec 2, 2024 | 0.63 | 0.71 | 0.60 | 0.63 | 0.63 | 0.81% | 29,033 |
| Nov 29, 2024 | 0.55 | 0.63 | 0.55 | 0.62 | 0.62 | 1.02% | 782 |
| Nov 27, 2024 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -1.80% | 2,637 |
| Nov 26, 2024 | 0.57 | 0.68 | 0.55 | 0.63 | 0.63 | -3.85% | 21,900 |
| Nov 25, 2024 | 0.75 | 0.75 | 0.55 | 0.65 | 0.65 | -9.40% | 23,526 |
| Nov 22, 2024 | 0.80 | 0.96 | 0.62 | 0.72 | 0.72 | -17.06% | 15,823 |
| Nov 21, 2024 | 0.93 | 1.00 | 0.62 | 0.87 | 0.87 | 9.49% | 15,338 |
| Nov 20, 2024 | 0.51 | 1.00 | 0.51 | 0.79 | 0.79 | -12.22% | 12,369 |
| Nov 19, 2024 | 0.95 | 0.95 | 0.76 | 0.90 | 0.90 | -5.46% | 17,160 |
| Nov 18, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.85% | 920 |
| Nov 15, 2024 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 7,036 |
| Nov 14, 2024 | 1.22 | 1.22 | 1.08 | 1.12 | 1.12 | -10.40% | 23,136 |
| Nov 13, 2024 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | -0.64% | 2,497 |
| Nov 12, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | 1,179 |
| Nov 11, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 197 |
| Nov 8, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 572 |
| Nov 7, 2024 | 1.21 | 1.34 | 1.21 | 1.24 | 1.24 | 3.33% | 18,763 |
| Nov 6, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,333 |
| Nov 5, 2024 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -9.02% | 1,075 |
| Nov 4, 2024 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 6.15% | 427 |
| Nov 1, 2024 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -4.57% | 1,232 |
| Oct 31, 2024 | 1.20 | 1.31 | 1.20 | 1.31 | 1.31 | 1.00% | 1,564 |
| Oct 30, 2024 | 1.30 | 1.36 | 1.23 | 1.30 | 1.30 | 8.70% | 4,966 |
| Oct 29, 2024 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -10.08% | 985 |
| Oct 28, 2024 | 1.18 | 1.33 | 1.18 | 1.33 | 1.33 | 12.81% | 6,998 |
| Oct 25, 2024 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.08% | 1,977 |
| Oct 24, 2024 | 1.18 | 1.19 | 0.59 | 1.18 | 1.18 | -1.58% | 18,353 |
| Oct 23, 2024 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 1.44% | 1,921 |
| Oct 22, 2024 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.11% | 2,410 |
| Oct 21, 2024 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | -0.65% | 742 |
| Oct 18, 2024 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | -1.76% | 1,406 |
| Oct 17, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 235 |
| Oct 16, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | 209 |
| Oct 15, 2024 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -1.75% | 2,685 |
| Oct 14, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 82 |
| Oct 11, 2024 | 1.23 | 1.26 | 1.15 | 1.26 | 1.26 | -2.56% | 1,955 |
| Oct 10, 2024 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | - | 668 |
| Oct 9, 2024 | 1.20 | 1.29 | 1.10 | 1.29 | 1.29 | 5.74% | 19,938 |
| Oct 8, 2024 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | 1.24% | 38,125 |
| Oct 7, 2024 | 1.29 | 1.29 | 1.11 | 1.21 | 1.21 | -8.37% | 6,951 |
| Oct 4, 2024 | 1.28 | 1.32 | 1.21 | 1.32 | 1.32 | 2.33% | 2,657 |
| Oct 3, 2024 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | -2.50% | 1,780 |
| Oct 2, 2024 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -1.64% | 936 |
| Oct 1, 2024 | 1.32 | 1.35 | 1.20 | 1.34 | 1.34 | -3.60% | 2,593 |
| Sep 30, 2024 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | - | 1,330 |
| Sep 27, 2024 | 1.33 | 1.39 | 1.25 | 1.39 | 1.39 | - | 2,199 |
| Sep 26, 2024 | 1.50 | 1.50 | 1.25 | 1.39 | 1.39 | 1.46% | 1,405 |
| Sep 25, 2024 | 1.30 | 1.46 | 1.23 | 1.37 | 1.37 | 3.01% | 4,293 |
| Sep 24, 2024 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.37% | 4,914 |
| Sep 23, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 138 |
| Sep 20, 2024 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 6.80% | 5,122 |
| Sep 19, 2024 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -7.41% | 1,963 |
| Sep 18, 2024 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 598 |
| Sep 17, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 38 |
| Sep 16, 2024 | 1.25 | 1.39 | 1.20 | 1.39 | 1.39 | 12.10% | 6,230 |
| Sep 13, 2024 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 2,112 |
| Sep 12, 2024 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 466 |
| Sep 11, 2024 | 1.31 | 1.32 | 1.24 | 1.32 | 1.32 | -0.23% | 972 |
| Sep 10, 2024 | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | 3.12% | 792 |
| Sep 9, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.31% | 173 |
| Sep 6, 2024 | 1.27 | 1.31 | 1.23 | 1.30 | 1.30 | -1.52% | 8,386 |