5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
+26.44%
3 MONTH PERFORMANCE
-34.91%
6 MONTH PERFORMANCE
+23.60%
YEAR-TO-DATE PERFORMANCE
+75.96%
1 YEAR PERFORMANCE
-16.67%
Reed's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 9.20 K | $49.91 M |
| 07/17/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 2.90 K | $48.55 M |
| 07/16/2025 | $1.00 | $1.05 (5.21%) | $1.05 | $1.00 | 8.60 K | $47.64 M |
| 07/15/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 6.10 K | $45.37 M |
| 07/14/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 5.62 K | $45.37 M |
| 07/11/2025 | $1.04 | $1.01 (-2.88%) | $1.06 | $0.98 | 5.72 K | $45.82 M |
| 07/10/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.05 | 2.10 K | $47.64 M |
| 07/09/2025 | $1.09 | $0.99 (-9.18%) | $1.11 | $0.99 | 19.30 K | $44.91 M |
| 07/08/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 4.52 K | $47.64 M |
| 07/07/2025 | $1.00 | $1.00 (0.4%) | $1.00 | $0.99 | 3.50 K | $45.37 M |
| 07/03/2025 | $0.93 | $1.04 (11.83%) | $1.09 | $0.90 | 13.14 K | $47.19 M |
| 07/02/2025 | $0.99 | $1.00 (0.93%) | $1.00 | $0.99 | 11.30 K | $45.33 M |
| 07/01/2025 | $0.94 | $0.98 (3.81%) | $0.98 | $0.90 | 9.50 K | $44.46 M |
| 06/30/2025 | $0.97 | $1.00 (3.41%) | $1.00 | $0.97 | 6.20 K | $45.37 M |
| 06/27/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 1.11 K | $45.37 M |
| 06/26/2025 | $0.97 | $1.05 (8.26%) | $1.05 | $0.96 | 5.40 K | $47.64 M |
| 06/25/2025 | $0.90 | $0.99 (9.99%) | $0.99 | $0.90 | 4.00 K | $44.91 M |
| 06/24/2025 | $0.86 | $0.95 (9.94%) | $0.95 | $0.85 | 14.90 K | $43.10 M |
| 06/23/2025 | $0.85 | $0.99 (16.46%) | $0.99 | $0.85 | 3.51 K | $44.92 M |
| 06/20/2025 | $1.00 | $0.96 (-3.52%) | $1.00 | $0.89 | 5.90 K | $43.77 M |
| 06/18/2025 | $0.99 | $0.87 (-12.12%) | $0.99 | $0.87 | 2.20 K | $39.47 M |
| 06/17/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 0 | $44.92 M |
| 06/16/2025 | $0.99 | $0.99 (0.01%) | $0.99 | $0.84 | 1.10 K | $44.92 M |
| 06/13/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 300 | $37.20 M |
| 06/12/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.96 | 3.20 K | $44.46 M |
| 06/11/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 52 | $46.73 M |
| 06/10/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 1.12 K | $46.73 M |
| 06/09/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.05 | 725 | $47.64 M |
| 06/06/2025 | $0.97 | $1.00 (2.69%) | $1.00 | $0.97 | 927 | $45.37 M |
| 06/05/2025 | $1.01 | $1.05 (3.96%) | $1.05 | $1.01 | 500 | $47.64 M |
| 06/04/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 1.05 K | $45.82 M |
| 06/03/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 717 | $47.64 M |
| 06/02/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $1.00 | 225 | $45.37 M |
| 05/30/2025 | $1.10 | $0.99 (-10.34%) | $1.10 | $0.99 | 1.50 K | $44.75 M |
| 05/29/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.06 | 316 | $49.45 M |
| 05/28/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $0.99 | 2.93 K | $48.55 M |
| 05/27/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 5.60 K | $49.91 M |
| 05/23/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.16 | 1.55 K | $52.63 M |
| 05/22/2025 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.16 | 1.30 K | $52.63 M |
| 05/21/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 4.52 K | $52.18 M |
| 05/20/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.15 | 2.20 K | $53.54 M |
| 05/19/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.10 | 2.22 K | $53.54 M |
| 05/16/2025 | $1.01 | $1.18 (16.83%) | $1.19 | $1.01 | 8.82 K | $53.54 M |
| 05/15/2025 | $1.24 | $1.00 (-19.35%) | $1.24 | $0.63 | 152.30 K | $45.37 M |
| 05/14/2025 | $1.74 | $1.25 (-28.16%) | $1.74 | $0.79 | 42.70 K | $56.71 M |
| 05/13/2025 | $1.93 | $1.75 (-9.33%) | $1.93 | $1.75 | 622 | $79.40 M |
| 05/12/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.70 | 1.10 K | $78.49 M |
| 05/09/2025 | $1.70 | $1.76 (3.53%) | $1.78 | $1.70 | 3.80 K | $25.71 M |
| 05/08/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.70 | 711 | $25.57 M |
| 05/07/2025 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.72 | 500 | $25.13 M |
| 05/06/2025 | $1.90 | $1.73 (-8.95%) | $1.90 | $1.69 | 600 | $25.27 M |
| 05/05/2025 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.68 | 1.30 K | $26.00 M |
| 05/02/2025 | $1.88 | $1.75 (-6.91%) | $1.88 | $1.70 | 1.12 K | $25.57 M |
| 05/01/2025 | $1.66 | $1.84 (10.84%) | $1.84 | $1.66 | 6.70 K | $26.88 M |
| 04/30/2025 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.70 | 17.20 K | $27.32 M |
| 04/29/2025 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.73 | 13.43 K | $27.46 M |
| 04/28/2025 | $1.73 | $1.85 (6.94%) | $1.85 | $1.73 | 6.25 K | $27.03 M |
| 04/25/2025 | $1.80 | $1.85 (2.78%) | $1.85 | $1.75 | 9.10 K | $27.03 M |
| 04/24/2025 | $1.80 | $1.83 (1.67%) | $1.83 | $1.64 | 17.10 K | $26.73 M |
| 04/23/2025 | $1.70 | $1.80 (5.88%) | $1.80 | $1.70 | 11.31 K | $26.30 M |
| 04/22/2025 | $1.70 | $1.75 (2.94%) | $1.75 | $1.58 | 8.70 K | $25.57 M |
| 04/21/2025 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 500 | $24.69 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.
