Reed's, Inc. (REED)
NYSEAMERICAN: REED · Real-Time Price · USD
3.170
-3.310 (-52.13%)
At close: At close: Dec 5, 2025
3.040
-0.130 (-4.10%)
After-hours: Dec 5, 2025, 5:53 PM EST
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.01 | 3.54 | 2.90 | 3.17 | 3.17 | -50.08% | 627,784 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.32 | 6.35 | 6.35 | -1.09% | 1,187 |
| Dec 3, 2025 | 6.30 | 7.00 | 5.46 | 6.42 | 6.42 | 2.05% | 7,806 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | -0.44% | 676 |
| Dec 1, 2025 | 6.39 | 6.39 | 5.97 | 6.32 | 6.32 | 23.90% | 1,965 |
| Nov 26, 2025 | 5.10 | 6.30 | 5.10 | 5.10 | 5.10 | -21.54% | 452 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.36% | 233 |
| Nov 24, 2025 | 6.25 | 6.41 | 5.90 | 6.41 | 6.41 | 2.61% | 23,170 |
| Nov 21, 2025 | 5.50 | 6.25 | 5.50 | 6.25 | 6.25 | 17.26% | 1,638 |
| Nov 20, 2025 | 6.35 | 6.35 | 4.33 | 5.33 | 5.33 | -17.36% | 5,946 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 2,188 |
| Nov 18, 2025 | 7.19 | 7.19 | 6.40 | 6.40 | 6.40 | -10.99% | 5,396 |
| Nov 17, 2025 | 7.00 | 7.28 | 7.00 | 7.19 | 7.19 | -0.28% | 4,991 |
| Nov 14, 2025 | 7.35 | 7.35 | 7.20 | 7.21 | 7.21 | -2.70% | 5,831 |
| Nov 13, 2025 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | - | 1,080 |
| Nov 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.72% | 1,012 |
| Nov 10, 2025 | 7.48 | 7.55 | 7.31 | 7.54 | 7.54 | 0.53% | 3,575 |
| Nov 7, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 837 |
| Nov 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1,074 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.45 | 7.45 | 7.45 | 2.05% | 1,223 |
| Nov 4, 2025 | 7.51 | 7.51 | 7.30 | 7.30 | 7.30 | -2.67% | 2,625 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -37.50% | 2,055 |
| Oct 31, 2025 | 7.44 | 12.00 | 7.44 | 12.00 | 12.00 | 60.00% | 1,788 |
| Oct 30, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.32% | 1,924 |
| Oct 29, 2025 | 7.50 | 7.61 | 7.50 | 7.52 | 7.52 | 1.13% | 383 |
| Oct 28, 2025 | 7.62 | 7.62 | 7.44 | 7.44 | 7.44 | -2.36% | 354 |
| Oct 27, 2025 | 7.14 | 7.62 | 7.14 | 7.62 | 7.62 | 6.72% | 1,061 |
| Oct 24, 2025 | 7.19 | 7.62 | 7.14 | 7.14 | 7.14 | -0.83% | 8,316 |
| Oct 23, 2025 | 6.89 | 7.20 | 6.78 | 7.20 | 7.20 | - | 2,623 |
| Oct 22, 2025 | 6.96 | 7.20 | 6.96 | 7.20 | 7.20 | - | 1,801 |
| Oct 21, 2025 | 7.44 | 7.44 | 6.12 | 7.20 | 7.20 | -3.23% | 4,878 |
| Oct 20, 2025 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | - | 230 |
| Oct 17, 2025 | 7.20 | 7.44 | 7.18 | 7.44 | 7.44 | 3.33% | 1,125 |
| Oct 16, 2025 | 7.08 | 7.50 | 6.18 | 7.20 | 7.20 | 0.84% | 2,450 |
| Oct 15, 2025 | 6.30 | 7.32 | 6.24 | 7.14 | 7.14 | 14.20% | 8,390 |
| Oct 14, 2025 | 6.33 | 6.37 | 6.12 | 6.25 | 6.25 | 0.68% | 2,583 |
| Oct 13, 2025 | 6.18 | 6.78 | 6.06 | 6.21 | 6.21 | -2.36% | 2,088 |
| Oct 10, 2025 | 6.36 | 6.78 | 6.12 | 6.36 | 6.36 | 2.91% | 4,572 |
| Oct 9, 2025 | 6.30 | 6.36 | 6.12 | 6.18 | 6.18 | -2.83% | 209 |
| Oct 8, 2025 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 1.92% | 243 |
| Oct 7, 2025 | 5.76 | 6.24 | 5.76 | 6.24 | 6.24 | - | 455 |
| Oct 6, 2025 | 6.24 | 6.30 | 5.90 | 6.24 | 6.24 | - | 1,692 |
| Oct 3, 2025 | 5.88 | 6.27 | 5.82 | 6.24 | 6.24 | 5.91% | 1,064 |
| Oct 2, 2025 | 5.77 | 5.90 | 5.77 | 5.89 | 5.89 | -1.80% | 593 |
| Oct 1, 2025 | 6.17 | 6.34 | 6.00 | 6.00 | 6.00 | -2.91% | 1,238 |
| Sep 30, 2025 | 6.24 | 6.24 | 6.12 | 6.18 | 6.18 | 3.83% | 344 |
| Sep 29, 2025 | 6.00 | 6.06 | 5.81 | 5.95 | 5.95 | 0.20% | 3,126 |
| Sep 26, 2025 | 5.76 | 5.94 | 5.76 | 5.94 | 5.94 | -1.98% | 241 |
| Sep 25, 2025 | 5.76 | 6.06 | 5.76 | 6.06 | 6.06 | 2.54% | 722 |
| Sep 24, 2025 | 6.00 | 6.06 | 5.91 | 5.91 | 5.91 | -0.91% | 1,511 |
| Sep 23, 2025 | 5.88 | 5.96 | 5.82 | 5.96 | 5.96 | 3.54% | 1,053 |
| Sep 22, 2025 | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | -4.00% | 669 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.17% | 46 |
| Sep 18, 2025 | 5.95 | 6.00 | 5.76 | 5.76 | 5.76 | -1.03% | 293 |
| Sep 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.00% | 170 |
| Sep 16, 2025 | 5.94 | 6.00 | 5.70 | 6.00 | 6.00 | - | 744 |
| Sep 15, 2025 | 6.00 | 6.06 | 5.70 | 6.00 | 6.00 | -0.99% | 2,334 |
| Sep 12, 2025 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | - | 417 |
| Sep 10, 2025 | 6.06 | 6.18 | 6.06 | 6.06 | 6.06 | - | 1,375 |
| Sep 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.81% | 72 |
| Sep 8, 2025 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 1.94% | 315 |
| Sep 5, 2025 | 6.30 | 6.30 | 6.06 | 6.18 | 6.18 | -5.50% | 159 |
| Sep 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 831 |
| Sep 3, 2025 | 6.60 | 6.60 | 6.40 | 6.54 | 6.54 | 0.93% | 186 |
| Sep 2, 2025 | 6.60 | 6.60 | 6.18 | 6.48 | 6.48 | -2.70% | 411 |
| Aug 29, 2025 | 6.67 | 6.72 | 6.06 | 6.66 | 6.66 | 0.91% | 522 |
| Aug 28, 2025 | 6.54 | 6.60 | 6.48 | 6.60 | 6.60 | 7.84% | 3,979 |
| Aug 27, 2025 | 6.18 | 6.18 | 6.06 | 6.12 | 6.12 | -3.77% | 569 |
| Aug 26, 2025 | 6.36 | 6.36 | 6.34 | 6.36 | 6.36 | -0.93% | 345 |
| Aug 25, 2025 | 6.30 | 6.48 | 6.24 | 6.42 | 6.42 | 4.90% | 653 |
| Aug 22, 2025 | 6.30 | 6.30 | 6.06 | 6.12 | 6.12 | -2.86% | 2,191 |
| Aug 21, 2025 | 6.36 | 6.54 | 6.30 | 6.30 | 6.30 | - | 1,077 |
| Aug 20, 2025 | 6.30 | 6.30 | 6.24 | 6.30 | 6.30 | 1.94% | 1,004 |
| Aug 19, 2025 | 6.18 | 6.24 | 6.18 | 6.18 | 6.18 | -0.39% | 970 |
| Aug 18, 2025 | 6.30 | 6.60 | 6.20 | 6.20 | 6.20 | -1.52% | 1,959 |
| Aug 15, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 5.00% | 1,139 |
| Aug 14, 2025 | 6.52 | 6.65 | 5.74 | 6.00 | 6.00 | -9.91% | 2,810 |
| Aug 13, 2025 | 6.66 | 6.66 | 6.00 | 6.66 | 6.66 | 5.71% | 1,280 |
| Aug 12, 2025 | 6.00 | 6.78 | 6.00 | 6.30 | 6.30 | 3.96% | 1,051 |
| Aug 11, 2025 | 6.72 | 6.72 | 6.06 | 6.06 | 6.06 | -8.18% | 867 |
| Aug 8, 2025 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | -3.51% | 243 |
| Aug 7, 2025 | 6.18 | 6.84 | 6.18 | 6.84 | 6.84 | 16.21% | 939 |
| Aug 5, 2025 | 5.06 | 5.89 | 5.06 | 5.89 | 5.89 | 12.11% | 60 |
| Aug 1, 2025 | 6.12 | 6.12 | 5.20 | 5.25 | 5.25 | -12.50% | 1,701 |
| Jul 31, 2025 | 5.70 | 6.42 | 5.67 | 6.00 | 6.00 | 5.24% | 1,228 |
| Jul 29, 2025 | 6.12 | 6.42 | 5.70 | 5.70 | 5.70 | -12.02% | 4,323 |
| Jul 28, 2025 | 6.60 | 6.66 | 6.17 | 6.48 | 6.48 | -8.47% | 2,126 |
| Jul 24, 2025 | 6.60 | 7.08 | 6.60 | 7.08 | 7.08 | 7.27% | 72 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -0.90% | 89 |
| Jul 22, 2025 | 6.60 | 7.50 | 6.60 | 6.66 | 6.66 | 2.78% | 2,597 |
| Jul 21, 2025 | 7.50 | 7.50 | 6.48 | 6.48 | 6.48 | -1.82% | 834 |
| Jul 18, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 2.80% | 1,531 |
| Jul 17, 2025 | 6.39 | 6.54 | 6.30 | 6.42 | 6.42 | 1.90% | 477 |
| Jul 16, 2025 | 5.99 | 6.30 | 5.99 | 6.30 | 6.30 | 5.00% | 1,433 |
| Jul 15, 2025 | 6.00 | 6.06 | 5.88 | 6.00 | 6.00 | - | 1,012 |
| Jul 14, 2025 | 6.06 | 6.06 | 5.88 | 6.00 | 6.00 | -0.99% | 937 |
| Jul 11, 2025 | 6.25 | 6.36 | 5.88 | 6.06 | 6.06 | -3.81% | 952 |
| Jul 10, 2025 | 6.32 | 6.36 | 6.30 | 6.30 | 6.30 | 6.08% | 350 |
| Jul 9, 2025 | 6.54 | 6.66 | 5.94 | 5.94 | 5.94 | -5.73% | 3,209 |
| Jul 8, 2025 | 6.12 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 753 |