Reed's, Inc. (REED)
OTCMKTS
· Delayed Price · Currency is USD
1.850
+0.020 (1.09%)
Apr 25, 2025, 4:00 PM EDT
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.80 | 1.85 | 1.75 | 1.85 | 1.85 | 1.09% | 9,098 |
| Apr 24, 2025 | 1.80 | 1.83 | 1.64 | 1.83 | 1.83 | 1.67% | 17,094 |
| Apr 23, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 11,308 |
| Apr 22, 2025 | 1.70 | 1.75 | 1.58 | 1.75 | 1.75 | 3.55% | 8,655 |
| Apr 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 486 |
| Apr 17, 2025 | 1.55 | 1.70 | 1.30 | 1.69 | 1.69 | 9.03% | 74,039 |
| Apr 16, 2025 | 1.35 | 1.55 | 1.34 | 1.55 | 1.55 | 23.02% | 24,258 |
| Apr 15, 2025 | 1.39 | 1.53 | 1.26 | 1.26 | 1.26 | -16.00% | 12,120 |
| Apr 14, 2025 | 1.40 | 1.50 | 1.31 | 1.50 | 1.50 | 7.14% | 19,218 |
| Apr 11, 2025 | 1.20 | 1.43 | 1.20 | 1.40 | 1.40 | 12.00% | 5,231 |
| Apr 10, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 1,157 |
| Apr 9, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 2,873 |
| Apr 8, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | - | 3,355 |
| Apr 7, 2025 | 1.26 | 1.65 | 1.26 | 1.30 | 1.30 | - | 15,922 |
| Apr 4, 2025 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -7.14% | 4,775 |
| Apr 3, 2025 | 1.35 | 1.65 | 1.35 | 1.40 | 1.40 | 6.87% | 6,721 |
| Apr 2, 2025 | 1.35 | 1.50 | 1.28 | 1.31 | 1.31 | -4.24% | 2,269 |
| Apr 1, 2025 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -6.30% | 3,461 |
| Mar 31, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 5.04% | 2,568 |
| Mar 28, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 0.29% | 723 |
| Mar 27, 2025 | 1.35 | 1.39 | 1.29 | 1.39 | 1.39 | -2.39% | 579 |
| Mar 26, 2025 | 1.27 | 1.42 | 1.25 | 1.42 | 1.42 | -4.05% | 745 |
| Mar 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 90 |
| Mar 24, 2025 | 1.25 | 1.48 | 1.25 | 1.48 | 1.48 | 13.85% | 4,089 |
| Mar 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 1,173 |
| Mar 20, 2025 | 1.35 | 1.52 | 1.24 | 1.25 | 1.25 | -7.61% | 3,188 |
| Mar 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 267 |
| Mar 18, 2025 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | -2.52% | 631 |
| Mar 17, 2025 | 1.45 | 1.45 | 1.26 | 1.39 | 1.39 | -2.94% | 5,795 |
| Mar 14, 2025 | 1.60 | 1.60 | 1.43 | 1.43 | 1.43 | -1.38% | 426 |
| Mar 13, 2025 | 1.51 | 1.70 | 1.45 | 1.45 | 1.45 | 1.12% | 16,990 |
| Mar 12, 2025 | 1.50 | 1.54 | 1.20 | 1.43 | 1.43 | 10.39% | 1,369 |
| Mar 11, 2025 | 1.20 | 1.43 | 1.20 | 1.30 | 1.30 | 8.25% | 572 |
| Mar 10, 2025 | 1.25 | 1.44 | 1.01 | 1.20 | 1.20 | -16.67% | 3,609 |
| Mar 7, 2025 | 1.48 | 1.49 | 1.35 | 1.44 | 1.44 | 0.49% | 3,002 |
| Mar 6, 2025 | 1.35 | 1.52 | 1.35 | 1.43 | 1.43 | -7.19% | 1,635 |
| Mar 5, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -0.39% | 667 |
| Mar 4, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 12.16% | 5,931 |
| Mar 3, 2025 | 1.27 | 1.38 | 1.24 | 1.38 | 1.38 | 2.37% | 2,485 |
| Feb 28, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 704 |
| Feb 27, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -1.43% | 292 |
| Feb 26, 2025 | 1.50 | 1.50 | 1.31 | 1.40 | 1.40 | -8.50% | 7,070 |
| Feb 25, 2025 | 1.50 | 1.53 | 1.43 | 1.53 | 1.53 | -1.92% | 13,906 |
| Feb 24, 2025 | 1.21 | 1.56 | 1.21 | 1.56 | 1.56 | 15.56% | 15,805 |
| Feb 21, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 6.89% | 5,993 |
| Feb 20, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -3.73% | 408 |
| Feb 19, 2025 | 1.19 | 1.35 | 1.19 | 1.31 | 1.31 | 5.81% | 11,260 |
| Feb 18, 2025 | 1.09 | 1.24 | 1.09 | 1.24 | 1.24 | 0.57% | 903 |
| Feb 14, 2025 | 1.22 | 1.33 | 1.04 | 1.23 | 1.23 | 5.12% | 6,615 |
| Feb 13, 2025 | 1.27 | 1.27 | 1.02 | 1.17 | 1.17 | -12.46% | 6,524 |