Skip to main content
Reed's, Inc. (REED)
NYSEAMERICAN: REED · Real-Time Price · USD
2.450
+0.140 (6.06%)
Mar 9, 2026, 2:01 PM EDT - Market open

Reed's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.392.602.202.56-10.82%17,102
Mar 6, 20262.282.372.252.312.31-0.17%11,330
Mar 5, 20262.302.312.302.312.316.15%3,572
Mar 4, 20262.372.372.062.182.180.93%39,357
Mar 3, 20262.202.352.092.162.16-5.05%13,504
Mar 2, 20262.412.412.212.282.28-4.01%17,431
Feb 27, 20262.362.372.362.372.37-3,903
Feb 26, 20262.362.382.212.372.374.41%12,968
Feb 25, 20262.382.412.212.272.271.34%18,162
Feb 24, 20262.272.602.242.242.24-4.68%41,967
Feb 23, 20262.042.392.042.352.3513.53%21,140
Feb 20, 20262.072.142.002.072.071.22%23,139
Feb 19, 20262.022.141.982.052.05-0.39%16,895
Feb 18, 20262.032.191.912.052.052.65%47,049
Feb 17, 20262.362.361.992.002.00-9.09%14,698
Feb 13, 20262.122.202.072.202.203.77%11,061
Feb 12, 20262.222.272.102.122.124.95%3,584
Feb 11, 20262.072.182.002.022.02-2.88%6,232
Feb 10, 20262.142.212.082.082.08-3.26%17,290
Feb 9, 20262.182.312.132.152.15-0.69%19,605
Feb 6, 20262.262.302.052.172.174.59%34,164
Feb 5, 20262.242.252.002.072.07-0.29%15,982
Feb 4, 20262.352.512.082.082.08-2.08%32,132
Feb 3, 20262.262.472.102.122.12-7.02%21,639
Feb 2, 20262.402.462.262.282.28-4.20%17,053
Jan 30, 20262.632.642.312.382.38-8.81%14,532
Jan 29, 20262.562.732.472.612.614.82%23,991
Jan 28, 20262.572.692.182.492.49-6.39%19,962
Jan 27, 20262.802.802.372.662.66-2.21%23,538
Jan 26, 20262.492.802.362.722.729.68%38,813
Jan 23, 20262.272.552.192.482.4813.55%32,619
Jan 22, 20262.252.312.112.182.18-2.50%23,842
Jan 21, 20262.232.392.152.242.24-0.44%32,371
Jan 20, 20262.102.582.102.252.253.69%63,743
Jan 16, 20262.112.311.962.172.176.16%32,618
Jan 15, 20262.192.192.032.042.04-2.39%12,598
Jan 14, 20262.152.242.072.092.09-4.82%15,821
Jan 13, 20262.202.372.002.202.206.80%18,735
Jan 12, 20262.252.302.022.062.06-4.19%15,568
Jan 9, 20262.342.502.132.152.15-10.42%47,980
Jan 8, 20262.362.432.102.402.404.35%32,197
Jan 7, 20262.212.732.142.302.308.24%206,198
Jan 6, 20262.142.242.092.132.13-2.52%13,433
Jan 5, 20262.112.181.962.182.183.81%15,158
Jan 2, 20262.142.281.752.102.10-48,107
Dec 31, 20252.192.202.092.102.10-0.94%10,567
Dec 30, 20252.302.452.112.122.12-7.83%18,308
Dec 29, 20252.612.612.212.302.30-11.54%16,679
Dec 26, 20252.722.792.532.602.60-4.59%16,747
Dec 24, 20252.742.812.682.732.73-0.55%13,116
Dec 23, 20252.902.912.702.742.74-4.53%12,138
Dec 22, 20253.003.132.812.872.870.35%25,938
Dec 19, 20252.712.942.602.862.865.15%72,922
Dec 18, 20253.323.392.682.722.72-15.26%76,169
Dec 17, 20253.533.533.203.213.21-6.41%56,198
Dec 16, 20253.413.643.403.433.430.88%57,625
Dec 15, 20253.503.653.373.403.40-4.49%58,701
Dec 12, 20253.393.843.333.563.560.56%91,872
Dec 11, 20253.143.593.083.543.5413.46%123,853
Dec 10, 20253.303.303.013.123.12-1.58%119,733
Dec 9, 20253.093.333.033.173.17-1.86%207,967
Dec 8, 20253.313.313.003.233.231.89%289,295
Dec 5, 20253.013.542.903.173.17-50.08%627,784
Dec 4, 20256.356.406.326.356.35-1.09%1,187
Dec 3, 20256.307.005.466.426.422.05%7,806
Dec 2, 20256.356.356.296.296.29-0.44%676
Dec 1, 20256.396.395.976.326.3223.90%1,965
Nov 26, 20255.106.305.105.105.10-21.54%452
Nov 25, 20256.506.506.506.506.501.36%233
Nov 24, 20256.256.415.906.416.412.61%23,170
Nov 21, 20255.506.255.506.256.2517.26%1,638
Nov 20, 20256.356.354.335.335.33-17.36%5,946
Nov 19, 20256.506.506.356.456.450.78%2,188
Nov 18, 20257.197.196.406.406.40-10.99%5,396
Nov 17, 20257.007.287.007.197.19-0.28%4,991
Nov 14, 20257.357.357.207.217.21-2.70%5,831
Nov 13, 20257.357.417.357.417.41-1,080
Nov 12, 20257.417.417.417.417.41-1.72%1,012
Nov 10, 20257.487.557.317.547.540.53%3,575
Nov 7, 20257.407.507.407.507.500.67%837
Nov 6, 20257.457.457.457.457.45-1,074
Nov 5, 20257.687.687.457.457.452.05%1,223
Nov 4, 20257.517.517.307.307.30-2.67%2,625
Nov 3, 20258.008.007.507.507.50-37.50%2,055
Oct 31, 20257.4412.007.4412.0012.0060.00%1,788
Oct 30, 20257.567.567.507.507.50-0.32%1,924
Oct 29, 20257.507.617.507.527.521.13%383
Oct 28, 20257.627.627.447.447.44-2.36%354
Oct 27, 20257.147.627.147.627.626.72%1,061
Oct 24, 20257.197.627.147.147.14-0.83%8,316
Oct 23, 20256.897.206.787.207.20-2,623
Oct 22, 20256.967.206.967.207.20-1,801
Oct 21, 20257.447.446.127.207.20-3.23%4,878
Oct 20, 20257.327.447.327.447.44-230
Oct 17, 20257.207.447.187.447.443.33%1,125
Oct 16, 20257.087.506.187.207.200.84%2,450
Oct 15, 20256.307.326.247.147.1414.20%8,390
Oct 14, 20256.336.376.126.256.250.68%2,583
Oct 13, 20256.186.786.066.216.21-2.36%2,088
Oct 10, 20256.366.786.126.366.362.91%4,572