Reed's, Inc. (REED)
OTCMKTS · Delayed Price · Currency is USD
1.034
-0.016 (-1.52%)
Aug 18, 2025, 2:59 PM EDT
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 5.00% | 6,836 |
| Aug 14, 2025 | 1.09 | 1.11 | 0.96 | 1.00 | 1.00 | -9.91% | 16,864 |
| Aug 13, 2025 | 1.11 | 1.11 | 1.00 | 1.11 | 1.11 | 5.71% | 7,681 |
| Aug 12, 2025 | 1.00 | 1.13 | 1.00 | 1.05 | 1.05 | 3.96% | 6,308 |
| Aug 11, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -8.18% | 5,205 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 1,462 |
| Aug 7, 2025 | 1.03 | 1.14 | 1.03 | 1.14 | 1.14 | 16.21% | 5,635 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 55 |
| Aug 5, 2025 | 0.84 | 0.98 | 0.84 | 0.98 | 0.98 | 12.11% | 360 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 199 |
| Aug 1, 2025 | 1.02 | 1.02 | 0.87 | 0.88 | 0.88 | -12.50% | 10,211 |
| Jul 31, 2025 | 0.95 | 1.07 | 0.95 | 1.00 | 1.00 | 5.24% | 7,369 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 9 |
| Jul 29, 2025 | 1.02 | 1.07 | 0.95 | 0.95 | 0.95 | -12.02% | 25,941 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.03 | 1.08 | 1.08 | -8.47% | 12,757 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 5 |
| Jul 24, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 436 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 535 |
| Jul 22, 2025 | 1.10 | 1.25 | 1.10 | 1.11 | 1.11 | 2.78% | 15,582 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.08 | 1.08 | 1.08 | -1.82% | 5,005 |
| Jul 18, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 9,190 |
| Jul 17, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 2,864 |
| Jul 16, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 8,599 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 6,077 |
| Jul 14, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 5,623 |
| Jul 11, 2025 | 1.04 | 1.06 | 0.98 | 1.01 | 1.01 | -3.81% | 5,716 |
| Jul 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 6.07% | 2,103 |
| Jul 9, 2025 | 1.09 | 1.11 | 0.99 | 0.99 | 0.99 | -5.72% | 19,257 |
| Jul 8, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 4,521 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -3.47% | 3,481 |
| Jul 3, 2025 | 0.93 | 1.09 | 0.90 | 1.04 | 1.04 | 3.68% | 13,136 |
| Jul 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.96% | 11,269 |
| Jul 1, 2025 | 0.94 | 0.98 | 0.90 | 0.98 | 0.98 | -2.00% | 9,501 |
| Jun 30, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 6,164 |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 1,107 |
| Jun 26, 2025 | 0.97 | 1.05 | 0.96 | 1.05 | 1.05 | 6.07% | 5,368 |
| Jun 25, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 4.20% | 3,990 |
| Jun 24, 2025 | 0.86 | 0.95 | 0.85 | 0.95 | 0.95 | -4.04% | 14,851 |
| Jun 23, 2025 | 0.85 | 0.99 | 0.85 | 0.99 | 0.99 | 2.61% | 3,513 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.89 | 0.96 | 0.96 | 10.89% | 5,869 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.87 | 0.87 | 0.87 | -12.12% | 2,165 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 116 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.84 | 0.99 | 0.99 | 20.73% | 1,071 |
| Jun 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -16.33% | 277 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -4.85% | 3,178 |
| Jun 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 205 |
| Jun 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 1,118 |
| Jun 9, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 5.00% | 725 |
| 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 |