-
5 DAY PERFORMANCE
-5.30% -
1 MONTH PERFORMANCE
-17.76% -
3 MONTH PERFORMANCE
-24.24% -
6 MONTH PERFORMANCE
-28.98% -
YEAR-TO-DATE PERFORMANCE
-21.88% -
1 YEAR PERFORMANCE
-63.34%
Reed's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.28 | 7,724 | $5.40 M |
| 08/21/2024 | $1.35 | $1.40 (3.7%) | $1.50 | $1.29 | 1,600 | $5.86 M |
| 08/20/2024 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.29 | 3,315 | $5.78 M |
| 08/19/2024 | $1.51 | $1.30 (-13.91%) | $1.51 | $1.30 | 1,600 | $5.44 M |
| 08/16/2024 | $1.40 | $1.51 (7.86%) | $1.52 | $1.37 | 2,300 | $6.32 M |
| 08/15/2024 | $1.42 | $1.52 (7.04%) | $1.52 | $1.25 | 1,704 | $6.36 M |
| 08/14/2024 | $1.32 | $1.52 (15.15%) | $1.52 | $1.30 | 2,609 | $6.36 M |
| 08/13/2024 | $1.31 | $1.42 (8.4%) | $1.47 | $1.30 | 2,923 | $5.95 M |
| 08/12/2024 | $1.39 | $1.42 (2.16%) | $1.45 | $1.32 | 700 | $5.95 M |
| 08/09/2024 | $1.29 | $1.47 (13.95%) | $1.47 | $1.29 | 600 | $6.16 M |
| 08/08/2024 | $1.27 | $1.28 (0.79%) | $1.28 | $1.26 | 4,300 | $5.36 M |
| 08/07/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 220 | $5.36 M |
| 08/06/2024 | $1.10 | $1.29 (17.27%) | $1.29 | $1.03 | 1,800 | $5.40 M |
| 08/05/2024 | $1.15 | $1.34 (16.52%) | $1.38 | $1.12 | 747 | $5.61 M |
| 08/02/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.00 | 6,539 | $5.65 M |
| 08/01/2024 | $1.28 | $1.34 (4.69%) | $1.34 | $1.23 | 1,400 | $5.61 M |
| 07/31/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 200 | $5.86 M |
| 07/30/2024 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.30 | 2,317 | $5.44 M |
| 07/29/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 2 | $6.49 M |
| 07/26/2024 | $1.50 | $1.55 (3.33%) | $1.55 | $1.50 | 549 | $6.49 M |
| 07/25/2024 | $1.48 | $1.48 (0%) | $1.49 | $1.48 | 2,746 | $6.20 M |
| 07/24/2024 | $1.24 | $1.48 (19.35%) | $1.48 | $1.24 | 3,800 | $6.20 M |
| 07/23/2024 | $1.30 | $1.40 (7.69%) | $1.40 | $1.30 | 1,013 | $5.86 M |
| 07/22/2024 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.20 | 683 | $5.65 M |
| 07/19/2024 | $1.29 | $1.32 (2.33%) | $1.45 | $1.27 | 2,481 | $5.54 M |
| 07/18/2024 | $1.24 | $1.30 (4.84%) | $1.30 | $1.11 | 2,519 | $5.44 M |
| 07/17/2024 | $1.38 | $1.40 (1.45%) | $1.44 | $1.32 | 3,696 | $5.88 M |
| 07/16/2024 | $1.35 | $1.43 (5.93%) | $1.43 | $1.35 | 1,421 | $5.99 M |
| 07/15/2024 | $1.41 | $1.45 (2.84%) | $1.47 | $1.32 | 1,751 | $6.07 M |
| 07/12/2024 | $1.36 | $1.47 (8.09%) | $1.47 | $1.36 | 719 | $6.14 M |
| 07/11/2024 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.30 | 1,392 | $5.71 M |
| 07/10/2024 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.28 | 1,401 | $5.82 M |
| 07/09/2024 | $1.47 | $1.48 (0.68%) | $1.48 | $1.40 | 513 | $6.20 M |
| 07/08/2024 | $1.54 | $1.53 (-0.65%) | $1.54 | $1.53 | 486 | $6.41 M |
| 07/05/2024 | $1.60 | $1.50 (-6.25%) | $1.64 | $1.35 | 3,518 | $6.28 M |
| 07/03/2024 | $1.55 | $1.59 (2.58%) | $1.59 | $1.55 | 1,511 | $6.67 M |
| 07/02/2024 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 379 | $7.08 M |
| 07/01/2024 | $1.37 | $1.51 (10.22%) | $1.51 | $1.37 | 305 | $6.32 M |
| 06/28/2024 | $1.50 | $1.67 (11.33%) | $1.73 | $1.35 | 2,557 | $6.99 M |
| 06/27/2024 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.50 | 1,038 | $7.24 M |
| 06/26/2024 | $1.70 | $1.70 (0%) | $1.77 | $1.70 | 2,019 | $7.12 M |
| 06/25/2024 | $1.71 | $1.75 (2.34%) | $1.80 | $1.60 | 1,786 | $7.33 M |
| 06/24/2024 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 7,267 | $7.08 M |
| 06/21/2024 | $1.74 | $1.74 (0%) | $1.78 | $1.70 | 835 | $7.29 M |
| 06/20/2024 | $1.60 | $1.74 (8.44%) | $1.75 | $1.53 | 2,362 | $7.26 M |
| 06/18/2024 | $1.69 | $1.65 (-2.08%) | $1.72 | $1.65 | 1,527 | $6.91 M |
| 06/17/2024 | $1.62 | $1.65 (2.17%) | $1.75 | $1.60 | 10,943 | $6.91 M |