Reed's, Inc. (REED)
OTCMKTS
· Delayed Price · Currency is USD
1.000
-0.050 (-4.76%)
Jun 6, 2025, 3:59 PM EDT
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -4.76% | 927 |
| Jun 5, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 453 |
| Jun 4, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 1,047 |
| Jun 3, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 717 |
| Jun 2, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | 1.40% | 225 |
| May 30, 2025 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -9.77% | 1,479 |
| May 29, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.15% | 316 |
| May 28, 2025 | 1.10 | 1.10 | 0.99 | 1.07 | 1.07 | -2.73% | 2,933 |
| May 27, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -5.17% | 5,566 |
| May 23, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 1,546 |
| May 22, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 1,271 |
| May 21, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 4,516 |
| May 20, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.17% | 2,195 |
| May 19, 2025 | 1.18 | 1.19 | 1.10 | 1.18 | 1.18 | 0.17% | 2,221 |
| May 16, 2025 | 1.01 | 1.19 | 1.01 | 1.18 | 1.18 | 18.00% | 8,820 |
| May 15, 2025 | 1.24 | 1.24 | 0.63 | 1.00 | 1.00 | -20.00% | 152,282 |
| May 14, 2025 | 1.74 | 1.74 | 0.79 | 1.25 | 1.25 | -28.57% | 42,673 |
| May 13, 2025 | 1.93 | 1.93 | 1.75 | 1.75 | 1.75 | 1.16% | 622 |
| May 12, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.42% | 1,102 |
| May 9, 2025 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 0.29% | 3,754 |
| May 8, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 711 |
| May 7, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 480 |
| May 6, 2025 | 1.90 | 1.90 | 1.69 | 1.73 | 1.73 | -2.97% | 585 |
| May 5, 2025 | 1.79 | 1.79 | 1.68 | 1.78 | 1.78 | 1.89% | 1,286 |
| May 2, 2025 | 1.88 | 1.88 | 1.70 | 1.75 | 1.75 | -4.89% | 1,122 |
| May 1, 2025 | 1.66 | 1.84 | 1.66 | 1.84 | 1.84 | 2.79% | 6,670 |
| Apr 30, 2025 | 1.90 | 1.90 | 1.70 | 1.79 | 1.79 | -4.79% | 17,213 |
| Apr 29, 2025 | 1.93 | 1.93 | 1.73 | 1.88 | 1.88 | 1.62% | 13,425 |
| Apr 28, 2025 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | - | 6,245 |
| 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 |