Reed's Inc (REED) Historical Stock Data
1.85 ↑0.02 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REED is up 1.47% a day on average. There have been 19 days where Reed's Inc closed green and 11 days where REED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.75 | 1.84 | 8.31K |
| 2025-04-24 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.65 | 1.83 | 12.31K |
| 2025-04-23 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.70 | 1.80 | 9.50K |
| 2025-04-22 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.62 | 1.75 | 7.90K |
| 2025-04-21 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.55 | 1.73 | 201 |
| 2025-04-17 | 1.55 | 1.69 | ↑$0.14 (9.03%) | 1.43 | 1.70 | 53.52K |
| 2025-04-16 | 1.45 | 1.55 | ↑$0.10 (6.90%) | 1.34 | 1.55 | 22.33K |
| 2025-04-15 | 1.39 | 1.51 | ↑$0.12 (8.63%) | 1.32 | 1.53 | 6.70K |
| 2025-04-14 | 1.40 | 1.50 | ↑$0.10 (7.14%) | 1.30 | 1.50 | 9.33K |
| 2025-04-11 | 1.29 | 1.40 | ↑$0.11 (8.53%) | 1.21 | 1.43 | 3.27K |
| 2025-04-10 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.30 | 1K |
| 2025-04-09 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.31 | 1.30K |
| 2025-04-08 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.33 | 2.30K |
| 2025-04-07 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.26 | 1.60 | 9.55K |
| 2025-04-04 | 1.44 | 1.30 | ↓$0.14 (-9.72%) | 1.30 | 1.44 | 2.44K |
| 2025-04-03 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.61 | 1.29K |
| 2025-04-02 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.28 | 1.50 | 1.25K |
| 2025-04-01 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.42 | 1.48 | 1.52K |
| 2025-03-31 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.40 | 1.12K |
| 2025-03-28 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.33 | 1.39 | 289 |
| 2025-03-27 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.33 | 102 |
| 2025-03-26 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.25 | 203 |
| 2025-03-24 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 1.22K |
| 2025-03-21 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.25 | 1.49 | 1.13K |
| 2025-03-20 | 1.35 | 1.51 | ↑$0.16 (11.85%) | 1.23 | 1.51 | 1.62K |
| 2025-03-19 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.21 | 1 |
| 2025-03-18 | 1.21 | 1.35 | ↑$0.14 (11.80%) | 1.21 | 1.35 | 631 |
| 2025-03-17 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.31 | 1.45 | 1.04K |
| 2025-03-14 | 1.60 | 1.43 | ↓$0.17 (-10.63%) | 1.43 | 1.60 | 400 |
| 2025-03-13 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.30 | 1.70 | 6.25K |
Create an account or log in to view more rows.
$REED I blocked some bears and I liked it!
$REED hot damn <3
$REED let’s buy NOW!!!
$REED Futes looking great
$REED about to pop IMHO
$REED lets go!!
$REED HODLing
and buying more when I can.
$REED oh my!
$REED bear trap dude
$REED very nice