-
5 DAY PERFORMANCE
-34.87% -
1 MONTH PERFORMANCE
-48.33% -
3 MONTH PERFORMANCE
-53.38% -
6 MONTH PERFORMANCE
-57.97% -
YEAR-TO-DATE PERFORMANCE
-61.25% -
1 YEAR PERFORMANCE
-70.05%
Reed's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.80 | $0.72 (-10.32%) | $0.96 | $0.62 | 15,823 | $3.63 M |
| 11/21/2024 | $0.93 | $0.87 (-7.24%) | $1.00 | $0.62 | 15,338 | $4.38 M |
| 11/20/2024 | $0.51 | $0.79 (54.9%) | $1.00 | $0.51 | 12,400 | $4.00 M |
| 11/19/2024 | $0.95 | $0.90 (-5.46%) | $0.95 | $0.76 | 17,200 | $4.56 M |
| 11/18/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 5,711 | $4.82 M |
| 11/15/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.08 | 7,036 | $4.98 M |
| 11/14/2024 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.08 | 23,136 | $5.02 M |
| 11/13/2024 | $1.22 | $1.25 (2.46%) | $1.25 | $1.20 | 2,500 | $5.60 M |
| 11/12/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 1,200 | $5.65 M |
| 11/11/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 32 | $5.56 M |
| 11/08/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 600 | $5.19 M |
| 11/07/2024 | $1.21 | $1.24 (2.48%) | $1.34 | $1.21 | 18,800 | $5.19 M |
| 11/06/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 1,333 | $5.02 M |
| 11/05/2024 | $1.20 | $1.21 (0.83%) | $1.21 | $1.20 | 1,100 | $5.07 M |
| 11/04/2024 | $1.24 | $1.33 (7.26%) | $1.33 | $1.24 | 427 | $5.57 M |
| 11/01/2024 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.25 | 1,232 | $5.23 M |
| 10/31/2024 | $1.20 | $1.31 (9.17%) | $1.31 | $1.20 | 1,600 | $5.49 M |
| 10/30/2024 | $1.30 | $1.35 (3.85%) | $1.36 | $1.23 | 5,000 | $5.65 M |
| 10/29/2024 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.20 | 1,000 | $5.02 M |
| 10/28/2024 | $1.18 | $1.33 (12.71%) | $1.33 | $1.18 | 7,000 | $5.57 M |
| 10/25/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.15 | 2,000 | $4.94 M |
| 10/24/2024 | $1.18 | $1.18 (0%) | $1.19 | $0.59 | 18,400 | $4.94 M |
| 10/23/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.19 | 1,921 | $5.02 M |
| 10/22/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 2,410 | $4.94 M |
| 10/21/2024 | $1.16 | $1.22 (5.17%) | $1.22 | $1.16 | 742 | $5.11 M |
| 10/18/2024 | $1.16 | $1.23 (6.03%) | $1.23 | $1.16 | 1,406 | $5.15 M |
| 10/17/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 235 | $5.23 M |
| 10/16/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 209 | $5.23 M |
| 10/15/2024 | $1.23 | $1.24 (0.81%) | $1.24 | $1.20 | 2,700 | $5.19 M |
| 10/14/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 21 | $5.28 M |
| 10/11/2024 | $1.23 | $1.26 (2.44%) | $1.26 | $1.15 | 2,000 | $5.28 M |
| 10/10/2024 | $1.22 | $1.29 (5.74%) | $1.29 | $1.22 | 8,791 | $5.40 M |
| 10/09/2024 | $1.20 | $1.29 (7.5%) | $1.29 | $1.10 | 19,938 | $5.40 M |
| 10/08/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.20 | 38,125 | $5.11 M |
| 10/07/2024 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.11 | 7,000 | $5.07 M |
| 10/04/2024 | $1.28 | $1.32 (3.13%) | $1.32 | $1.21 | 2,700 | $5.53 M |
| 10/03/2024 | $1.21 | $1.29 (6.61%) | $1.29 | $1.21 | 1,800 | $5.40 M |
| 10/02/2024 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.32 | 936 | $5.53 M |
| 10/01/2024 | $1.32 | $1.20 (-9.09%) | $1.35 | $1.20 | 2,600 | $5.02 M |
| 09/30/2024 | $1.27 | $1.39 (9.45%) | $1.39 | $1.27 | 1,330 | $5.82 M |
| 09/27/2024 | $1.33 | $1.39 (4.51%) | $1.39 | $1.25 | 2,200 | $5.82 M |
| 09/26/2024 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.25 | 1,405 | $5.82 M |
| 09/25/2024 | $1.30 | $1.37 (5.38%) | $1.46 | $1.23 | 4,300 | $5.74 M |
| 09/24/2024 | $1.32 | $1.33 (0.76%) | $1.33 | $1.32 | 4,914 | $5.57 M |
| 09/23/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 11 | $5.61 M |
| 09/20/2024 | $1.33 | $1.34 (0.75%) | $1.34 | $1.30 | 5,122 | $5.61 M |
| 09/19/2024 | $1.40 | $1.25 (-10.71%) | $1.40 | $1.25 | 2,000 | $5.23 M |
| 09/18/2024 | $1.35 | $1.35 (0%) | $1.39 | $1.35 | 600 | $5.65 M |
| 09/17/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 1 | $5.82 M |
| 09/16/2024 | $1.25 | $1.39 (11.2%) | $1.39 | $1.20 | 6,230 | $5.82 M |
| 09/13/2024 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.24 | 2,112 | $5.19 M |
| 09/12/2024 | $1.32 | $1.32 (0%) | $1.32 | $1.31 | 500 | $5.53 M |
| 09/11/2024 | $1.31 | $1.32 (0.76%) | $1.32 | $1.24 | 1,000 | $5.53 M |
| 09/10/2024 | $1.26 | $1.32 (4.76%) | $1.32 | $1.25 | 800 | $5.53 M |
| 09/09/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 200 | $5.36 M |
| 09/06/2024 | $1.27 | $1.30 (2.36%) | $1.31 | $1.23 | 8,400 | $5.44 M |
| 09/05/2024 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 443 | $5.53 M |
| 09/04/2024 | $1.28 | $1.31 (2.34%) | $1.32 | $1.28 | 3,600 | $5.49 M |
| 09/03/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 300 | $5.57 M |
| 08/30/2024 | $1.26 | $1.26 (0%) | $1.30 | $1.26 | 1,000 | $5.28 M |
| 08/29/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 2,814 | $5.40 M |
| 08/28/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.26 | 2,900 | $5.32 M |
| 08/27/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 201 | $5.40 M |
| 08/26/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.25 | 4,234 | $5.40 M |
| 08/23/2024 | $1.29 | $1.33 (3.1%) | $1.33 | $1.25 | 7,200 | $5.57 M |