Reed's, Inc. (REED)
OTCMKTS · Delayed Price · Currency is USD
1.000
0.00 (0.00%)
Sep 16, 2025, 3:58 PM EDT
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |