Skip to main content
Reed's, Inc. (REED)
OTCMKTS · Delayed Price · Currency is USD
1.520
+0.270 (21.60%)
Mar 4, 2025, 11:05 AM EST

Reed's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251.271.381.241.381.382.37%2,485
Feb 28, 20251.391.391.351.351.35-2.17%704
Feb 27, 20251.331.381.331.381.38-1.43%292
Feb 26, 20251.501.501.311.401.40-8.50%7,070
Feb 25, 20251.501.531.431.531.53-1.92%13,906
Feb 24, 20251.211.561.211.561.5615.56%15,805
Feb 21, 20251.321.351.291.351.356.89%5,993
Feb 20, 20251.231.261.231.261.26-3.73%408
Feb 19, 20251.191.351.191.311.315.81%11,260
Feb 18, 20251.091.241.091.241.240.57%903
Feb 14, 20251.221.331.041.231.235.12%6,615
Feb 13, 20251.271.271.021.171.17-12.46%6,524
Feb 12, 20251.341.341.341.341.34-0.74%697
Feb 11, 20251.241.350.991.351.3510.66%6,070
Feb 10, 20251.251.250.991.221.229.91%1,286
Feb 7, 20251.071.291.071.111.11-13.95%3,992
Feb 6, 20251.081.291.071.291.293.70%518
Feb 5, 20251.061.280.981.241.245.42%3,140
Feb 4, 20251.061.181.061.181.180.68%582
Feb 3, 20251.281.281.061.171.17-2.33%4,649
Jan 31, 20251.161.391.161.201.20-10,622
Jan 30, 20251.191.201.191.201.20-501
Jan 29, 20251.181.221.171.201.20-0.66%3,773
Jan 28, 20251.251.251.101.211.211.34%1,118
Jan 27, 20251.271.271.091.191.196.43%5,690
Jan 24, 20251.081.301.061.121.123.51%16,958
Jan 23, 20250.981.090.981.081.0811.55%5,731
Jan 22, 20251.061.060.960.970.97-7.62%9,957
Jan 21, 20250.981.140.951.051.0517.98%19,817
Jan 17, 20250.900.900.890.890.89-0.56%667
Jan 16, 20250.900.900.900.900.90-244
Jan 15, 20250.811.040.800.900.9010.49%1,267
Jan 14, 20250.750.830.750.810.818.72%19,862
Jan 13, 20250.750.750.670.750.753.29%1,186
Jan 10, 20250.670.750.630.720.7218.01%12,689
Jan 8, 20250.700.710.610.610.61-1.74%3,983
Jan 7, 20250.740.740.620.620.62-6.72%4,405
Jan 6, 20250.750.750.670.670.67-8.38%537
Jan 3, 20250.750.750.660.730.732.50%1,925
Jan 2, 20250.700.710.700.710.7113.57%3,638
Dec 31, 20240.550.710.550.630.63-2.32%38,176
Dec 30, 20240.700.710.630.640.64-5.19%9,544
Dec 27, 20240.610.700.600.680.68-15,941
Dec 26, 20240.640.740.600.680.680.75%15,452
Dec 24, 20240.670.670.640.670.670.01%2,737
Dec 23, 20240.650.700.630.670.67-4.28%21,671
Dec 20, 20240.640.710.640.700.70-0.94%13,704
Dec 19, 20240.680.720.630.710.7114.88%23,488
Dec 18, 20240.640.680.620.620.62-5.37%11,451
Dec 17, 20240.650.690.590.650.65-5.81%20,555
Dec 16, 20240.650.690.640.690.695.65%10,951
Dec 13, 20240.650.690.650.650.656.20%22,719
Dec 12, 20240.570.630.570.620.62-3.23%7,257
Dec 11, 20240.600.680.570.640.640.84%11,283
Dec 10, 20240.580.680.570.630.636.82%14,620
Dec 9, 20240.610.650.570.590.59-4.82%5,287
Dec 6, 20240.660.660.560.620.62-2.54%29,261
Dec 5, 20240.750.750.600.640.64-9.58%15,522
Dec 4, 20240.910.910.550.700.70-12.73%7,096
Dec 3, 20240.700.810.700.810.8128.96%17,452
Dec 2, 20240.630.710.600.630.630.81%29,033
Nov 29, 20240.550.630.550.620.621.02%782
Nov 27, 20240.630.630.590.610.61-1.80%2,637
Nov 26, 20240.570.680.550.630.63-3.85%21,900
Nov 25, 20240.750.750.550.650.65-9.40%23,526
Nov 22, 20240.800.960.620.720.72-17.06%15,823
Nov 21, 20240.931.000.620.870.879.49%15,338
Nov 20, 20240.511.000.510.790.79-12.22%12,369
Nov 19, 20240.950.950.760.900.90-5.46%17,160
Nov 18, 20240.950.950.950.950.95-11.85%920
Nov 15, 20241.121.121.081.081.08-3.57%7,036
Nov 14, 20241.221.221.081.121.12-10.40%23,136
Nov 13, 20241.221.251.201.251.25-0.64%2,497
Nov 12, 20241.261.261.261.261.261.45%1,179
Nov 11, 20241.241.241.241.241.24-197
Nov 8, 20241.241.241.241.241.24-572
Nov 7, 20241.211.341.211.241.243.33%18,763
Nov 6, 20241.201.201.201.201.20-0.83%1,333
Nov 5, 20241.201.211.201.211.21-9.02%1,075
Nov 4, 20241.241.331.241.331.336.15%427
Nov 1, 20241.351.351.251.251.25-4.57%1,232
Oct 31, 20241.201.311.201.311.311.00%1,564
Oct 30, 20241.301.361.231.301.308.70%4,966
Oct 29, 20241.301.301.201.201.20-10.08%985
Oct 28, 20241.181.331.181.331.3312.81%6,998
Oct 25, 20241.191.191.151.181.18-0.08%1,977
Oct 24, 20241.181.190.591.181.18-1.58%18,353
Oct 23, 20241.201.201.191.201.201.44%1,921
Oct 22, 20241.211.211.181.181.18-3.11%2,410
Oct 21, 20241.161.221.161.221.22-0.65%742
Oct 18, 20241.161.231.161.231.23-1.76%1,406
Oct 17, 20241.251.251.251.251.25-235
Oct 16, 20241.251.251.251.251.251.21%209
Oct 15, 20241.231.241.201.241.24-1.75%2,685
Oct 14, 20241.261.261.261.261.26-82
Oct 11, 20241.231.261.151.261.26-2.56%1,955
Oct 10, 20241.221.291.221.291.29-668
Oct 9, 20241.201.291.101.291.295.74%19,938
Oct 8, 20241.301.301.201.221.221.24%38,125
Oct 7, 20241.291.291.111.211.21-8.37%6,951