Reed's Inc. (REED)
1.61
0.30 (22.90%)
Apr 03, 2025, 2:37 PM - Market open
Reed's Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.35 | 1.50 | 1.28 | 1.31 | -0.06 | -4.38% | 2,269 |
| Apr 1, 2025 | 1.48 | 1.48 | 1.37 | 1.37 | -0.09 | -6.16% | 3,500 |
| Mar 31, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 0.07 | 5.04% | 2,600 |
| Mar 28, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 0.00 | 0.00% | 723 |
| Mar 27, 2025 | 1.35 | 1.39 | 1.29 | 1.39 | -0.03 | -2.11% | 600 |
| Mar 26, 2025 | 1.27 | 1.42 | 1.25 | 1.42 | -0.06 | -4.05% | 745 |
| Mar 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00% | 1,219 |
| Mar 24, 2025 | 1.25 | 1.48 | 1.25 | 1.48 | 0.18 | 13.85% | 4,100 |
| Mar 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 0.05 | 4.00% | 1,200 |
| Mar 20, 2025 | 1.35 | 1.52 | 1.24 | 1.25 | -0.10 | -7.41% | 3,200 |
| Mar 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 1 |
| Mar 18, 2025 | 1.21 | 1.35 | 1.21 | 1.35 | -0.04 | -2.88% | 631 |
| Mar 17, 2025 | 1.45 | 1.45 | 1.26 | 1.39 | -0.04 | -2.80% | 5,800 |
| Mar 14, 2025 | 1.60 | 1.60 | 1.43 | 1.43 | -0.02 | -1.38% | 6,251 |
| Mar 13, 2025 | 1.51 | 1.70 | 1.45 | 1.45 | 0.02 | 1.40% | 17,000 |
| Mar 12, 2025 | 1.50 | 1.54 | 1.20 | 1.43 | 0.13 | 10.00% | 1,400 |
| Mar 11, 2025 | 1.20 | 1.43 | 1.20 | 1.30 | 0.10 | 8.33% | 600 |
| Mar 10, 2025 | 1.25 | 1.44 | 1.01 | 1.20 | -0.24 | -16.67% | 3,609 |
| Mar 7, 2025 | 1.48 | 1.49 | 1.35 | 1.44 | 0.01 | 0.70% | 3,002 |
| Mar 6, 2025 | 1.35 | 1.52 | 1.35 | 1.43 | -0.11 | -7.14% | 1,635 |
| Mar 5, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | -0.01 | -0.65% | 700 |
| Mar 4, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 0.20 | 14.81% | 5,931 |
| Mar 3, 2025 | 1.27 | 1.35 | 1.24 | 1.35 | 0.00 | 0.00% | 2,500 |
| Feb 28, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | -0.03 | -2.17% | 704 |
| Feb 27, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | -0.02 | -1.43% | 300 |
| Feb 26, 2025 | 1.50 | 1.50 | 1.31 | 1.40 | -0.13 | -8.50% | 7,100 |
| Feb 25, 2025 | 1.50 | 1.53 | 1.43 | 1.53 | -0.03 | -1.92% | 13,906 |
| Feb 24, 2025 | 1.21 | 1.56 | 1.21 | 1.56 | 0.21 | 15.56% | 15,805 |
| Feb 21, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 0.09 | 7.14% | 6,000 |
| Feb 20, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | -0.05 | -3.82% | 2,601 |
| Feb 19, 2025 | 1.19 | 1.35 | 1.19 | 1.31 | 0.07 | 5.65% | 11,300 |
| Feb 18, 2025 | 1.09 | 1.24 | 1.09 | 1.24 | 0.01 | 0.81% | 1,127 |
| Feb 14, 2025 | 1.22 | 1.33 | 1.04 | 1.23 | 0.06 | 5.13% | 6,615 |
| Feb 13, 2025 | 1.27 | 1.27 | 1.02 | 1.17 | -0.17 | -12.69% | 6,524 |
| Feb 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | -0.01 | -0.74% | 700 |
| Feb 11, 2025 | 1.24 | 1.35 | 0.99 | 1.35 | 0.13 | 10.66% | 6,100 |
| Feb 10, 2025 | 1.25 | 1.25 | 0.99 | 1.22 | 0.11 | 9.91% | 1,300 |
| Feb 7, 2025 | 1.07 | 1.29 | 1.07 | 1.11 | -0.18 | -13.95% | 4,000 |
| Feb 6, 2025 | 1.08 | 1.29 | 1.07 | 1.29 | 0.05 | 4.03% | 518 |
| Feb 5, 2025 | 1.06 | 1.28 | 0.98 | 1.24 | 0.06 | 5.08% | 3,140 |
| Feb 4, 2025 | 1.06 | 1.18 | 1.06 | 1.18 | 0.01 | 0.85% | 600 |
| Feb 3, 2025 | 1.27 | 1.27 | 1.06 | 1.17 | -0.03 | -2.50% | 4,649 |
| Jan 31, 2025 | 1.16 | 1.39 | 1.16 | 1.20 | 0.00 | 0.00% | 10,622 |
| Jan 30, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 0.00 | 0.00% | 501 |
| Jan 29, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | -0.01 | -0.83% | 3,800 |
| Jan 28, 2025 | 1.25 | 1.25 | 1.10 | 1.21 | 0.02 | 1.68% | 1,118 |
| Jan 27, 2025 | 1.27 | 1.27 | 1.09 | 1.19 | 0.07 | 6.25% | 5,700 |
| Jan 24, 2025 | 1.08 | 1.30 | 1.06 | 1.12 | 0.04 | 3.70% | 17,000 |
| Jan 23, 2025 | 0.98 | 1.09 | 0.98 | 1.08 | 0.11 | 11.34% | 5,731 |
| Jan 22, 2025 | 1.06 | 1.06 | 0.96 | 0.97 | -0.08 | -7.62% | 10,000 |