Reed's, Inc. (REEDD)
OTCMKTS · Delayed Price · Currency is USD
7.50
+0.05 (0.67%)
Nov 7, 2025, 4:00 PM EST
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 837 |
| Nov 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1,074 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.45 | 7.45 | 7.45 | 2.05% | 1,223 |
| Nov 4, 2025 | 7.51 | 7.51 | 7.30 | 7.30 | 7.30 | -2.67% | 2,625 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -37.50% | 2,055 |
| Oct 31, 2025 | 7.44 | 12.00 | 7.44 | 12.00 | 12.00 | 60.00% | 1,788 |
| Oct 30, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.32% | 1,924 |
| Oct 29, 2025 | 7.50 | 7.61 | 7.50 | 7.52 | 7.52 | 1.13% | 383 |
| Oct 28, 2025 | 7.62 | 7.62 | 7.44 | 7.44 | 7.44 | -2.36% | 354 |
| Oct 27, 2025 | 7.14 | 7.62 | 7.14 | 7.62 | 7.62 | 6.72% | 1,061 |
| Oct 24, 2025 | 7.19 | 7.62 | 7.14 | 7.14 | 7.14 | -0.83% | 8,316 |
| Oct 23, 2025 | 6.89 | 7.20 | 6.78 | 7.20 | 7.20 | - | 2,623 |
| Oct 22, 2025 | 6.96 | 7.20 | 6.96 | 7.20 | 7.20 | - | 1,801 |
| Oct 21, 2025 | 7.44 | 7.44 | 6.12 | 7.20 | 7.20 | -3.23% | 4,878 |
| Oct 20, 2025 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | - | 230 |
| Oct 17, 2025 | 7.20 | 7.44 | 7.18 | 7.44 | 7.44 | 3.33% | 1,125 |
| Oct 16, 2025 | 7.08 | 7.50 | 6.18 | 7.20 | 7.20 | 0.84% | 2,450 |
| Oct 15, 2025 | 6.30 | 7.32 | 6.24 | 7.14 | 7.14 | 14.20% | 8,390 |
| Oct 14, 2025 | 6.33 | 6.37 | 6.12 | 6.25 | 6.25 | 0.68% | 2,583 |
| Oct 13, 2025 | 6.18 | 6.78 | 6.06 | 6.21 | 6.21 | -2.36% | 2,088 |
| Oct 10, 2025 | 6.36 | 6.78 | 6.12 | 6.36 | 6.36 | 2.91% | 4,572 |
| Oct 9, 2025 | 6.30 | 6.36 | 6.12 | 6.18 | 6.18 | -2.83% | 209 |
| Oct 8, 2025 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 1.92% | 243 |
| Oct 7, 2025 | 5.76 | 6.24 | 5.76 | 6.24 | 6.24 | - | 455 |
| Oct 6, 2025 | 6.24 | 6.30 | 5.90 | 6.24 | 6.24 | - | 1,692 |
| Oct 3, 2025 | 5.88 | 6.27 | 5.82 | 6.24 | 6.24 | 5.91% | 1,064 |
| Oct 2, 2025 | 5.77 | 5.90 | 5.77 | 5.89 | 5.89 | -1.80% | 593 |
| Oct 1, 2025 | 6.17 | 6.34 | 6.00 | 6.00 | 6.00 | -2.91% | 1,238 |
| Sep 30, 2025 | 6.24 | 6.24 | 6.12 | 6.18 | 6.18 | 3.83% | 344 |
| Sep 29, 2025 | 6.00 | 6.06 | 5.81 | 5.95 | 5.95 | 0.20% | 3,126 |
| Sep 26, 2025 | 5.76 | 5.94 | 5.76 | 5.94 | 5.94 | -1.98% | 241 |
| Sep 25, 2025 | 5.76 | 6.06 | 5.76 | 6.06 | 6.06 | 2.54% | 722 |
| Sep 24, 2025 | 6.00 | 6.06 | 5.91 | 5.91 | 5.91 | -0.91% | 1,511 |
| Sep 23, 2025 | 5.88 | 5.96 | 5.82 | 5.96 | 5.96 | 3.54% | 1,053 |
| Sep 22, 2025 | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | -4.00% | 669 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.17% | 46 |
| Sep 18, 2025 | 5.95 | 6.00 | 5.76 | 5.76 | 5.76 | -1.03% | 293 |
| Sep 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.00% | 170 |
| Sep 16, 2025 | 5.94 | 6.00 | 5.70 | 6.00 | 6.00 | - | 744 |
| Sep 15, 2025 | 6.00 | 6.06 | 5.70 | 6.00 | 6.00 | -0.99% | 2,334 |
| Sep 12, 2025 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | - | 417 |
| Sep 11, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 7 |
| Sep 10, 2025 | 6.06 | 6.18 | 6.06 | 6.06 | 6.06 | - | 1,375 |
| Sep 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.81% | 72 |
| Sep 8, 2025 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 1.94% | 315 |
| Sep 5, 2025 | 6.30 | 6.30 | 6.06 | 6.18 | 6.18 | -5.50% | 159 |
| Sep 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 831 |
| Sep 3, 2025 | 6.60 | 6.60 | 6.42 | 6.54 | 6.54 | 0.93% | 186 |
| Sep 2, 2025 | 6.60 | 6.60 | 6.18 | 6.48 | 6.48 | -2.70% | 411 |
| Aug 29, 2025 | 6.67 | 6.72 | 6.06 | 6.66 | 6.66 | 0.91% | 522 |