Reed's, Inc. (REED)
OTCMKTS
· Delayed Price · Currency is USD
1.250
-0.010 (-0.79%)
Nov 13, 2024, 3:09 PM EST
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 443 |
| Sep 4, 2024 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | -1.50% | 3,552 |
| Sep 3, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | 265 |
| Aug 30, 2024 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -2.17% | 961 |
| Aug 29, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.42% | 250 |
| Aug 28, 2024 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 2,892 |
| Aug 27, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 59 |
| Aug 26, 2024 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -2.71% | 4,234 |
| Aug 23, 2024 | 1.29 | 1.33 | 1.25 | 1.33 | 1.33 | 3.19% | 7,195 |
| Aug 22, 2024 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -7.89% | 7,724 |
| Aug 21, 2024 | 1.35 | 1.50 | 1.29 | 1.40 | 1.40 | 1.09% | 1,554 |
| Aug 20, 2024 | 1.39 | 1.39 | 1.29 | 1.38 | 1.38 | 6.15% | 3,315 |
| Aug 19, 2024 | 1.51 | 1.51 | 1.30 | 1.30 | 1.30 | -13.79% | 1,555 |
| Aug 16, 2024 | 1.40 | 1.52 | 1.37 | 1.51 | 1.51 | -0.79% | 2,258 |
| Aug 15, 2024 | 1.42 | 1.52 | 1.25 | 1.52 | 1.52 | - | 1,704 |
| Aug 14, 2024 | 1.32 | 1.52 | 1.30 | 1.52 | 1.52 | 7.42% | 2,609 |
| Aug 13, 2024 | 1.31 | 1.47 | 1.30 | 1.42 | 1.42 | -0.28% | 2,923 |
| Aug 12, 2024 | 1.39 | 1.45 | 1.32 | 1.42 | 1.42 | -3.47% | 684 |
| Aug 9, 2024 | 1.29 | 1.47 | 1.29 | 1.47 | 1.47 | 15.75% | 597 |
| Aug 8, 2024 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 4,298 |
| Aug 7, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.70% | 220 |
| Aug 6, 2024 | 1.10 | 1.29 | 1.03 | 1.29 | 1.29 | -3.81% | 1,781 |
| Aug 5, 2024 | 1.15 | 1.38 | 1.12 | 1.34 | 1.34 | -0.74% | 747 |
| Aug 2, 2024 | 1.39 | 1.39 | 1.00 | 1.35 | 1.35 | 0.60% | 6,539 |
| Aug 1, 2024 | 1.28 | 1.34 | 1.23 | 1.34 | 1.34 | -4.14% | 1,385 |
| Jul 31, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 189 |
| Jul 30, 2024 | 1.50 | 1.50 | 1.30 | 1.36 | 1.36 | -12.26% | 2,317 |
| Jul 29, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 163 |
| Jul 26, 2024 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.73% | 549 |
| Jul 25, 2024 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 2,746 |
| Jul 24, 2024 | 1.24 | 1.48 | 1.24 | 1.48 | 1.48 | 5.71% | 3,792 |
| Jul 23, 2024 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 1,013 |
| Jul 22, 2024 | 1.37 | 1.37 | 1.20 | 1.35 | 1.35 | 1.96% | 683 |
| Jul 19, 2024 | 1.29 | 1.45 | 1.27 | 1.32 | 1.32 | 1.85% | 2,481 |
| Jul 18, 2024 | 1.24 | 1.30 | 1.11 | 1.30 | 1.30 | -7.41% | 2,521 |
| Jul 17, 2024 | 1.38 | 1.44 | 1.32 | 1.40 | 1.40 | -1.82% | 3,696 |
| Jul 16, 2024 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | -1.38% | 1,421 |
| Jul 15, 2024 | 1.41 | 1.47 | 1.32 | 1.45 | 1.45 | -1.16% | 1,751 |
| Jul 12, 2024 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | 7.63% | 719 |
| Jul 11, 2024 | 1.50 | 1.50 | 1.30 | 1.36 | 1.36 | -1.94% | 1,392 |
| Jul 10, 2024 | 1.40 | 1.44 | 1.28 | 1.39 | 1.39 | -6.08% | 1,401 |
| Jul 9, 2024 | 1.47 | 1.48 | 1.40 | 1.48 | 1.48 | -3.27% | 513 |
| Jul 8, 2024 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 2.00% | 486 |
| Jul 5, 2024 | 1.60 | 1.64 | 1.35 | 1.50 | 1.50 | -5.90% | 3,518 |
| Jul 3, 2024 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -5.68% | 1,511 |
| Jul 2, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 11.92% | 379 |
| Jul 1, 2024 | 1.37 | 1.51 | 1.37 | 1.51 | 1.51 | -9.53% | 305 |
| Jun 28, 2024 | 1.50 | 1.73 | 1.35 | 1.67 | 1.67 | -3.53% | 2,557 |
| Jun 27, 2024 | 1.75 | 1.75 | 1.50 | 1.73 | 1.73 | 1.76% | 1,038 |
| Jun 26, 2024 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 2,019 |
| Jun 25, 2024 | 1.71 | 1.80 | 1.60 | 1.75 | 1.75 | 3.55% | 1,786 |
| Jun 24, 2024 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 7,267 |