5 DAY PERFORMANCE
-53.47%
1 MONTH PERFORMANCE
-50.00%
3 MONTH PERFORMANCE
+8.94%
6 MONTH PERFORMANCE
-49.24%
YEAR-TO-DATE PERFORMANCE
+7.17%
1 YEAR PERFORMANCE
-59.39%
Reed's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.20 | 724 | $7.60 M |
| 03/11/2025 | $1.20 | $1.30 (8.33%) | $1.43 | $1.20 | 572 | $6.59 M |
| 03/10/2025 | $1.25 | $1.20 (-4%) | $1.44 | $1.01 | 3,609 | $6.08 M |
| 03/07/2025 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.35 | 3,002 | $7.30 M |
| 03/06/2025 | $1.35 | $1.43 (5.93%) | $1.52 | $1.35 | 1,635 | $7.24 M |
| 03/05/2025 | $1.51 | $1.54 (1.99%) | $1.54 | $1.51 | 700 | $7.80 M |
| 03/04/2025 | $1.42 | $1.55 (9.15%) | $1.55 | $1.42 | 5,931 | $7.85 M |
| 03/03/2025 | $1.27 | $1.35 (6.3%) | $1.35 | $1.24 | 2,500 | $6.84 M |
| 02/28/2025 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.35 | 704 | $6.84 M |
| 02/27/2025 | $1.33 | $1.38 (3.76%) | $1.38 | $1.33 | 300 | $6.99 M |
| 02/26/2025 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.31 | 7,100 | $7.09 M |
| 02/25/2025 | $1.50 | $1.53 (2%) | $1.53 | $1.43 | 13,906 | $7.75 M |
| 02/24/2025 | $1.21 | $1.56 (28.93%) | $1.56 | $1.21 | 15,805 | $7.90 M |
| 02/21/2025 | $1.32 | $1.35 (2.27%) | $1.35 | $1.29 | 6,000 | $6.84 M |
| 02/20/2025 | $1.23 | $1.26 (2.44%) | $1.26 | $1.23 | 2,601 | $6.38 M |
| 02/19/2025 | $1.19 | $1.31 (10.08%) | $1.35 | $1.19 | 11,300 | $6.64 M |
| 02/18/2025 | $1.09 | $1.24 (13.76%) | $1.24 | $1.09 | 1,127 | $6.28 M |
| 02/14/2025 | $1.22 | $1.23 (0.82%) | $1.33 | $1.04 | 6,615 | $6.23 M |
| 02/13/2025 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.02 | 6,524 | $5.93 M |
| 02/12/2025 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 700 | $6.79 M |
| 02/11/2025 | $1.24 | $1.35 (8.87%) | $1.35 | $0.99 | 6,100 | $6.84 M |
| 02/10/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $0.99 | 1,300 | $6.18 M |
| 02/07/2025 | $1.07 | $1.11 (3.74%) | $1.29 | $1.07 | 4,000 | $5.62 M |
| 02/06/2025 | $1.08 | $1.29 (19.44%) | $1.29 | $1.07 | 518 | $6.54 M |
| 02/05/2025 | $1.06 | $1.24 (16.98%) | $1.28 | $0.98 | 3,140 | $6.28 M |
| 02/04/2025 | $1.06 | $1.18 (11.32%) | $1.18 | $1.06 | 600 | $5.98 M |
| 02/03/2025 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.06 | 4,649 | $5.93 M |
| 01/31/2025 | $1.16 | $1.20 (3.45%) | $1.39 | $1.16 | 10,622 | $6.08 M |
| 01/30/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.19 | 501 | $6.08 M |
| 01/29/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 3,800 | $6.08 M |
| 01/28/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.10 | 1,118 | $6.13 M |
| 01/27/2025 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.09 | 5,700 | $6.03 M |
| 01/24/2025 | $1.08 | $1.12 (3.7%) | $1.30 | $1.06 | 17,000 | $5.67 M |
| 01/23/2025 | $0.98 | $1.08 (10.2%) | $1.09 | $0.98 | 5,731 | $5.47 M |
| 01/22/2025 | $1.06 | $0.97 (-8.49%) | $1.06 | $0.96 | 10,000 | $4.91 M |
| 01/21/2025 | $0.98 | $1.05 (7.36%) | $1.14 | $0.95 | 19,817 | $5.32 M |
| 01/17/2025 | $0.90 | $0.89 (-0.56%) | $0.90 | $0.89 | 700 | $4.51 M |
| 01/16/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 6 | $4.56 M |
| 01/15/2025 | $0.81 | $0.90 (10.49%) | $1.04 | $0.80 | 1,300 | $4.53 M |
| 01/14/2025 | $0.75 | $0.81 (8%) | $0.83 | $0.75 | 19,900 | $4.10 M |
| 01/13/2025 | $0.75 | $0.75 (-0.67%) | $0.75 | $0.67 | 1,200 | $3.77 M |
| 01/10/2025 | $0.67 | $0.72 (7.65%) | $0.75 | $0.63 | 12,700 | $3.65 M |
| 01/08/2025 | $0.70 | $0.61 (-12.56%) | $0.71 | $0.61 | 4,000 | $3.10 M |
| 01/07/2025 | $0.74 | $0.62 (-15.95%) | $0.74 | $0.62 | 4,405 | $3.15 M |
| 01/06/2025 | $0.75 | $0.67 (-11.08%) | $0.75 | $0.67 | 537 | $3.38 M |
| 01/03/2025 | $0.75 | $0.73 (-2.96%) | $0.75 | $0.66 | 1,925 | $3.69 M |
| 01/02/2025 | $0.70 | $0.71 (1.44%) | $0.71 | $0.70 | 3,638 | $3.60 M |
| 12/31/2024 | $0.55 | $0.63 (13.66%) | $0.71 | $0.55 | 38,200 | $3.17 M |
| 12/30/2024 | $0.70 | $0.64 (-8.57%) | $0.71 | $0.63 | 9,544 | $3.24 M |
| 12/27/2024 | $0.61 | $0.68 (11.22%) | $0.70 | $0.60 | 15,941 | $3.42 M |
| 12/26/2024 | $0.64 | $0.68 (5.47%) | $0.74 | $0.60 | 15,500 | $3.42 M |
| 12/24/2024 | $0.67 | $0.67 (0%) | $0.67 | $0.64 | 2,737 | $3.39 M |
| 12/23/2024 | $0.65 | $0.67 (3.09%) | $0.70 | $0.63 | 21,700 | $3.39 M |
| 12/20/2024 | $0.64 | $0.70 (9.1%) | $0.71 | $0.64 | 13,704 | $3.55 M |
| 12/19/2024 | $0.68 | $0.71 (3.92%) | $0.72 | $0.63 | 23,500 | $3.58 M |
| 12/18/2024 | $0.64 | $0.62 (-3.89%) | $0.68 | $0.62 | 11,500 | $3.12 M |
| 12/17/2024 | $0.65 | $0.65 (-0.02%) | $0.69 | $0.59 | 20,600 | $3.29 M |
| 12/16/2024 | $0.65 | $0.69 (5.65%) | $0.69 | $0.64 | 11,000 | $3.50 M |
| 12/13/2024 | $0.65 | $0.65 (0.48%) | $0.69 | $0.65 | 22,719 | $3.31 M |
| 12/12/2024 | $0.57 | $0.62 (7.69%) | $0.63 | $0.57 | 7,300 | $3.12 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.
