5 DAY PERFORMANCE
-84.58%
1 MONTH PERFORMANCE
-87.07%
3 MONTH PERFORMANCE
-84.30%
6 MONTH PERFORMANCE
-83.83%
YEAR-TO-DATE PERFORMANCE
-74.13%
1 YEAR PERFORMANCE
-73.92%
Reed's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.01 | $3.07 (1.99%) | $3.54 | $2.90 | 596.65 K | $253.22 M |
| 12/04/2025 | $6.35 | $6.35 (0%) | $6.40 | $6.32 | 1.20 K | $523.76 M |
| 12/03/2025 | $6.30 | $6.42 (1.9%) | $7.00 | $5.46 | 7.81 K | $529.53 M |
| 12/02/2025 | $6.35 | $6.29 (-0.94%) | $6.35 | $6.29 | 700 | $518.81 M |
| 12/01/2025 | $6.39 | $6.32 (-1.1%) | $6.39 | $5.97 | 2.00 K | $521.28 M |
| 11/28/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 0 | $420.66 M |
| 11/26/2025 | $5.10 | $5.10 (0%) | $6.30 | $5.10 | 500 | $515.51 M |
| 11/25/2025 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 233 | $515.51 M |
| 11/24/2025 | $6.25 | $6.00 (-4%) | $6.25 | $5.90 | 23.20 K | $515.51 M |
| 11/21/2025 | $5.50 | $6.25 (13.64%) | $6.25 | $5.50 | 1.64 K | $515.51 M |
| 11/20/2025 | $6.35 | $5.33 (-16.06%) | $6.35 | $4.33 | 5.95 K | $439.63 M |
| 11/19/2025 | $6.50 | $6.45 (-0.77%) | $6.50 | $6.35 | 2.20 K | $532.01 M |
| 11/18/2025 | $7.19 | $6.40 (-10.99%) | $7.19 | $6.40 | 5.40 K | $527.88 M |
| 11/17/2025 | $7.00 | $7.19 (2.71%) | $7.28 | $7.00 | 5.82 K | $593.04 M |
| 11/14/2025 | $7.35 | $7.21 (-1.9%) | $7.35 | $7.20 | 5.83 K | $594.69 M |
| 11/13/2025 | $7.35 | $7.41 (0.82%) | $7.41 | $7.35 | 5.82 K | $611.19 M |
| 11/12/2025 | $7.41 | $7.41 (0%) | $7.41 | $7.41 | 5.82 K | $611.19 M |
| 11/11/2025 | $7.54 | $7.54 (0%) | $7.54 | $7.54 | 5.82 K | $621.91 M |
| 11/10/2025 | $7.48 | $7.54 (0.8%) | $7.55 | $7.31 | 5.82 K | $621.91 M |
| 11/07/2025 | $7.40 | $7.50 (1.35%) | $7.50 | $7.40 | 5.82 K | $618.61 M |
| 11/06/2025 | $7.45 | $7.45 (0%) | $7.45 | $7.45 | 5.82 K | $614.49 M |
| 11/05/2025 | $7.68 | $7.45 (-2.99%) | $7.68 | $7.45 | 5.82 K | $989.78 M |
| 11/04/2025 | $7.51 | $7.30 (-2.8%) | $7.51 | $7.30 | 5.82 K | $989.78 M |
| 11/03/2025 | $8.00 | $7.50 (-6.25%) | $8.00 | $7.50 | 2.10 K | $989.78 M |
| 10/31/2025 | $7.44 | $12.00 (61.29%) | $12.00 | $7.44 | 10.73 K | $989.78 M |
| 10/30/2025 | $7.56 | $7.50 (-0.79%) | $7.56 | $7.50 | 11.55 K | $618.61 M |
| 10/29/2025 | $7.50 | $7.52 (0.27%) | $7.61 | $7.50 | 2.30 K | $620.26 M |
| 10/28/2025 | $7.62 | $7.44 (-2.36%) | $7.62 | $7.44 | 354 | $613.66 M |
| 10/27/2025 | $7.14 | $7.62 (6.72%) | $7.62 | $7.14 | 1.07 K | $628.51 M |
| 10/24/2025 | $7.20 | $7.14 (-0.83%) | $7.62 | $7.14 | 8.32 K | $588.92 M |
| 10/23/2025 | $6.90 | $7.20 (4.35%) | $7.20 | $6.78 | 2.62 K | $593.87 M |
| 10/22/2025 | $6.96 | $7.20 (3.45%) | $7.20 | $6.96 | 1.80 K | $593.87 M |
| 10/21/2025 | $7.44 | $7.20 (-3.23%) | $7.44 | $6.12 | 4.88 K | $593.87 M |
| 10/20/2025 | $7.32 | $7.44 (1.64%) | $7.44 | $7.32 | 233 | $613.66 M |
| 10/17/2025 | $7.20 | $7.44 (3.33%) | $7.44 | $7.20 | 1.13 K | $613.66 M |
| 10/16/2025 | $7.08 | $7.20 (1.69%) | $7.50 | $6.18 | 2.45 K | $593.87 M |
| 10/15/2025 | $6.30 | $7.14 (13.33%) | $7.32 | $6.24 | 8.39 K | $588.92 M |
| 10/14/2025 | $6.36 | $6.24 (-1.89%) | $6.36 | $6.12 | 2.58 K | $514.68 M |
| 10/13/2025 | $6.18 | $6.18 (0%) | $6.78 | $6.06 | 2.09 K | $509.74 M |
| 10/10/2025 | $6.36 | $6.36 (0%) | $6.78 | $6.12 | 4.57 K | $524.58 M |
| 10/09/2025 | $6.30 | $6.18 (-1.9%) | $6.36 | $6.12 | 217 | $509.74 M |
| 10/08/2025 | $6.24 | $6.36 (1.92%) | $6.36 | $6.24 | 250 | $524.58 M |
| 10/07/2025 | $5.76 | $6.24 (8.33%) | $6.24 | $5.76 | 456 | $514.68 M |
| 10/06/2025 | $6.24 | $6.24 (0%) | $6.30 | $5.90 | 1.70 K | $514.68 M |
| 10/03/2025 | $5.88 | $6.24 (6.12%) | $6.24 | $5.82 | 1.07 K | $514.68 M |
| 10/02/2025 | $5.77 | $5.89 (2.08%) | $5.90 | $5.77 | 600 | $485.82 M |
| 10/01/2025 | $6.18 | $6.00 (-2.91%) | $6.36 | $6.00 | 1.24 K | $494.89 M |
| 09/30/2025 | $6.24 | $6.18 (-0.96%) | $6.24 | $6.12 | 350 | $509.74 M |
| 09/29/2025 | $6.00 | $5.95 (-0.83%) | $6.06 | $5.81 | 3.13 K | $490.77 M |
| 09/26/2025 | $5.76 | $5.94 (3.13%) | $5.94 | $5.76 | 241 | $489.94 M |
| 09/25/2025 | $5.76 | $6.06 (5.21%) | $6.06 | $5.76 | 722 | $499.84 M |
| 09/24/2025 | $6.00 | $5.91 (-1.5%) | $6.06 | $5.91 | 1.52 K | $487.47 M |
| 09/23/2025 | $5.88 | $5.96 (1.36%) | $5.96 | $5.82 | 1.05 K | $491.59 M |
| 09/22/2025 | $5.95 | $5.76 (-3.19%) | $5.95 | $5.76 | 670 | $475.09 M |
| 09/19/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 50 | $494.89 M |
| 09/18/2025 | $5.95 | $5.76 (-3.19%) | $6.00 | $5.76 | 300 | $475.09 M |
| 09/17/2025 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 171 | $480.04 M |
| 09/16/2025 | $5.94 | $6.00 (1.01%) | $6.00 | $5.70 | 750 | $494.89 M |
| 09/15/2025 | $6.00 | $6.00 (0%) | $6.06 | $5.70 | 2.34 K | $494.89 M |
| 09/12/2025 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 418 | $499.84 M |
| 09/11/2025 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 0 | $499.84 M |
| 09/10/2025 | $6.06 | $6.06 (0%) | $6.18 | $6.06 | 1.38 K | $499.84 M |
| 09/09/2025 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 73 | $499.84 M |
| 09/08/2025 | $6.12 | $6.30 (2.94%) | $6.30 | $6.12 | 317 | $519.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
