Reed's, Inc. (REED)
OTCMKTS · Delayed Price · Currency is USD
1.190
-0.010 (-0.83%)
Oct 24, 2025, 3:59 PM EDT
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.20 | 1.27 | 1.19 | 1.19 | 1.19 | -0.83% | 47,899 |
| Oct 23, 2025 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | - | 15,743 |
| Oct 22, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 10,807 |
| Oct 21, 2025 | 1.24 | 1.24 | 1.02 | 1.20 | 1.20 | -3.23% | 29,271 |
| Oct 20, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 1,382 |
| Oct 17, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 6,750 |
| Oct 16, 2025 | 1.18 | 1.25 | 1.03 | 1.20 | 1.20 | 0.84% | 14,703 |
| Oct 15, 2025 | 1.05 | 1.22 | 1.04 | 1.19 | 1.19 | 14.20% | 50,341 |
| Oct 14, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | 0.68% | 15,502 |
| Oct 13, 2025 | 1.03 | 1.13 | 1.01 | 1.04 | 1.04 | -2.36% | 12,531 |
| Oct 10, 2025 | 1.06 | 1.13 | 1.02 | 1.06 | 1.06 | 2.91% | 27,432 |
| Oct 9, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 1,259 |
| Oct 8, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 1,461 |
| Oct 7, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | - | 2,734 |
| Oct 6, 2025 | 1.04 | 1.05 | 0.98 | 1.04 | 1.04 | - | 10,155 |
| Oct 3, 2025 | 0.98 | 1.05 | 0.97 | 1.04 | 1.04 | 5.91% | 6,388 |
| Oct 2, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.80% | 3,561 |
| Oct 1, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 7,430 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 3.83% | 2,066 |
| Sep 29, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | 0.20% | 18,758 |
| Sep 26, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.98% | 1,446 |
| Sep 25, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 2.54% | 4,333 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.91% | 9,071 |
| Sep 23, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 3.54% | 6,318 |
| Sep 22, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 4,019 |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 276 |
| Sep 18, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 1,763 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 1,024 |
| Sep 16, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | - | 4,468 |
| Sep 15, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -0.99% | 14,009 |
| Sep 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,506 |
| Sep 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 46 |
| Sep 10, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 8,253 |
| Sep 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 437 |
| Sep 8, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 1,894 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -5.50% | 954 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 4,991 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 1,118 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -2.70% | 2,470 |
| Aug 29, 2025 | 1.11 | 1.12 | 1.01 | 1.11 | 1.11 | 0.91% | 3,132 |
| Aug 28, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 7.84% | 23,875 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -3.77% | 3,415 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 2,073 |
| Aug 25, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 4.90% | 3,921 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 13,147 |
| Aug 21, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | - | 6,464 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 6,028 |
| Aug 19, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 5,824 |
| Aug 18, 2025 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -1.52% | 11,757 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 5.00% | 6,836 |