Reed's, Inc. (REED) Historical Stock Data
2.73 ↓0.02 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REED is up 2.54% a day on average. There have been 17 days where Reed's, Inc. closed green and 13 days where REED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.74 | 2.73 | ↓$0.02 (-0.55%) | 2.68 | 2.81 | 13.12K |
| 2025-12-23 | 2.90 | 2.74 | ↓$0.16 (-5.52%) | 2.70 | 2.90 | 11.99K |
| 2025-12-22 | 3.00 | 2.87 | ↓$0.13 (-4.33%) | 2.81 | 3.13 | 24.80K |
| 2025-12-19 | 2.71 | 2.86 | ↑$0.15 (5.54%) | 2.60 | 2.94 | 72.08K |
| 2025-12-18 | 3.32 | 2.72 | ↓$0.60 (-18.07%) | 2.68 | 3.39 | 76.17K |
| 2025-12-17 | 3.53 | 3.21 | ↓$0.32 (-9.07%) | 3.20 | 3.53 | 56.20K |
| 2025-12-16 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.41 | 3.64 | 48.49K |
| 2025-12-15 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.37 | 3.65 | 58.64K |
| 2025-12-12 | 3.39 | 3.56 | ↑$0.17 (5.01%) | 3.33 | 3.84 | 88.25K |
| 2025-12-11 | 3.14 | 3.54 | ↑$0.40 (12.74%) | 3.10 | 3.59 | 123.58K |
| 2025-12-10 | 3.30 | 3.12 | ↓$0.18 (-5.45%) | 3.01 | 3.30 | 119.52K |
| 2025-12-09 | 3.09 | 3.17 | ↑$0.08 (2.59%) | 3.03 | 3.31 | 207.18K |
| 2025-12-08 | 3.28 | 3.23 | ↓$0.04 (-1.37%) | 3.00 | 3.28 | 288.82K |
| 2025-12-05 | 3.01 | 3.17 | ↑$0.16 (5.32%) | 2.93 | 3.50 | 596.65K |
| 2025-12-04 | 6.35 | 6.35 | ↑$0.00 (0.00%) | 6.35 | 6.40 | 650 |
| 2025-12-03 | 5.10 | 6.42 | ↑$1.32 (25.88%) | 5.10 | 7.00 | 5.75K |
| 2025-12-02 | 6.35 | 6.29 | ↓$0.06 (-0.94%) | 6.29 | 6.35 | 676 |
| 2025-12-01 | 5.97 | 6.32 | ↑$0.35 (5.84%) | 5.97 | 6.39 | 1.86K |
| 2025-11-21 | 5.50 | 6.25 | ↑$0.75 (13.64%) | 5.50 | 6.25 | 1.64K |
| 2025-11-20 | 6.35 | 5.33 | ↓$1.02 (-16.06%) | 4.33 | 6.35 | 5.92K |
| 2025-11-18 | 7.19 | 6.40 | ↓$0.79 (-10.99%) | 6.40 | 7.19 | 5.40K |
| 2025-11-17 | 7.00 | 7.19 | ↑$0.19 (2.71%) | 7.00 | 7.28 | 4.99K |
| 2025-11-14 | 7.35 | 7.21 | ↓$0.14 (-1.90%) | 7.20 | 7.35 | 5.83K |
| 2025-11-13 | 7.35 | 7.41 | ↑$0.06 (0.79%) | 7.35 | 7.41 | 0.91K |
| 2025-11-07 | 7.40 | 7.50 | ↑$0.10 (1.35%) | 7.40 | 7.50 | 837 |
| 2025-10-31 | 1.19 | 2.00 | ↑$0.81 (68.07%) | 1.19 | 2.00 | 5.82K |
| 2025-10-30 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.25 | 1.26 | 9.40K |
| 2025-10-29 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.25 | 100 |
| 2025-10-28 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.26 | 1.26 | 700 |
| 2025-10-27 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.20 | 1.27 | 5.30K |
Create an account or log in to view more rows.
$REED has just been halted from trading.
$REED has just been halted from trading.
$REED I like the stock!
$REED I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$REED nice!!!
$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