Reed's, Inc. (REED)
NYSEAMERICAN: REED · Real-Time Price · USD
1.250
+0.200 (19.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.06 | 1.34 | 1.05 | 1.25 | 1.25 | 19.05% | 65,092 |
| Jun 25, 2026 | 1.13 | 1.20 | 1.05 | 1.05 | 1.05 | -6.67% | 18,798 |
| Jun 24, 2026 | 1.27 | 1.42 | 1.11 | 1.13 | 1.13 | -10.86% | 37,638 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -1.79% | 8,258 |
| Jun 22, 2026 | 1.36 | 1.38 | 1.25 | 1.29 | 1.29 | -4.81% | 9,483 |
| Jun 18, 2026 | 1.42 | 1.76 | 1.31 | 1.35 | 1.35 | -6.90% | 51,383 |
| Jun 17, 2026 | 1.53 | 1.53 | 1.36 | 1.45 | 1.45 | -1.36% | 27,696 |
| Jun 16, 2026 | 1.64 | 1.78 | 1.47 | 1.47 | 1.47 | -9.82% | 27,386 |
| Jun 15, 2026 | 1.75 | 1.91 | 1.63 | 1.63 | 1.63 | -4.12% | 35,042 |
| Jun 12, 2026 | 1.71 | 2.19 | 1.63 | 1.70 | 1.70 | - | 46,598 |
| Jun 11, 2026 | 1.65 | 1.79 | 1.65 | 1.70 | 1.70 | 4.29% | 14,961 |
| Jun 10, 2026 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -2.98% | 14,217 |
| Jun 9, 2026 | 1.70 | 1.73 | 1.61 | 1.68 | 1.68 | -2.33% | 9,265 |
| Jun 8, 2026 | 1.70 | 1.72 | 1.52 | 1.72 | 1.72 | 3.61% | 10,184 |
| Jun 5, 2026 | 1.79 | 1.80 | 1.63 | 1.66 | 1.66 | -6.74% | 69,101 |
| Jun 4, 2026 | 1.81 | 1.86 | 1.75 | 1.78 | 1.78 | -6.32% | 10,065 |
| Jun 3, 2026 | 1.85 | 1.96 | 1.85 | 1.90 | 1.90 | 2.70% | 10,705 |
| Jun 2, 2026 | 1.81 | 1.90 | 1.80 | 1.85 | 1.85 | 2.21% | 11,534 |
| Jun 1, 2026 | 1.72 | 1.86 | 1.70 | 1.81 | 1.81 | 5.85% | 20,447 |
| May 29, 2026 | 1.65 | 1.71 | 1.55 | 1.71 | 1.71 | -2.84% | 22,583 |
| May 28, 2026 | 1.87 | 1.87 | 1.68 | 1.76 | 1.76 | -5.88% | 21,108 |
| May 27, 2026 | 1.82 | 1.88 | 1.71 | 1.87 | 1.87 | 3.31% | 16,866 |
| May 26, 2026 | 1.54 | 1.90 | 1.49 | 1.81 | 1.81 | 13.84% | 38,883 |
| May 22, 2026 | 1.64 | 1.64 | 1.42 | 1.59 | 1.59 | -1.85% | 93,554 |
| May 21, 2026 | 1.71 | 1.76 | 1.55 | 1.62 | 1.62 | -4.14% | 48,020 |
| May 20, 2026 | 1.87 | 1.94 | 1.66 | 1.69 | 1.69 | -11.52% | 46,763 |
| May 19, 2026 | 2.00 | 2.01 | 1.78 | 1.91 | 1.91 | 1.06% | 66,776 |
| May 18, 2026 | 1.90 | 2.18 | 1.75 | 1.89 | 1.89 | -0.53% | 49,501 |
| May 15, 2026 | 1.91 | 2.41 | 1.90 | 1.90 | 1.90 | 4.40% | 91,980 |
| May 14, 2026 | 1.94 | 2.39 | 1.82 | 1.82 | 1.82 | 1.68% | 37,567 |
| May 13, 2026 | 2.03 | 2.38 | 1.62 | 1.79 | 1.79 | -28.40% | 85,326 |
| May 12, 2026 | 2.86 | 2.87 | 2.43 | 2.50 | 2.50 | -11.03% | 30,375 |
| May 11, 2026 | 3.02 | 3.02 | 2.76 | 2.81 | 2.81 | -6.02% | 14,158 |
| May 8, 2026 | 3.23 | 3.28 | 2.95 | 2.99 | 2.99 | -9.12% | 18,267 |
| May 7, 2026 | 3.82 | 3.82 | 3.15 | 3.29 | 3.29 | -5.73% | 12,469 |
| May 6, 2026 | 3.55 | 3.59 | 3.49 | 3.49 | 3.49 | -1.41% | 6,420 |
| May 5, 2026 | 3.62 | 3.66 | 3.15 | 3.54 | 3.54 | 1.14% | 30,494 |
| May 4, 2026 | 3.70 | 3.70 | 3.17 | 3.50 | 3.50 | -5.41% | 17,803 |
| May 1, 2026 | 3.61 | 4.20 | 3.61 | 3.70 | 3.70 | 2.21% | 14,353 |
| Apr 30, 2026 | 3.60 | 4.11 | 3.15 | 3.62 | 3.62 | -2.16% | 118,137 |
| Apr 29, 2026 | 3.64 | 4.10 | 3.15 | 3.70 | 3.70 | 1.09% | 38,966 |
| Apr 28, 2026 | 4.00 | 4.05 | 3.62 | 3.66 | 3.66 | -2.14% | 20,297 |
| Apr 27, 2026 | 3.85 | 3.90 | 3.70 | 3.74 | 3.74 | -5.08% | 8,453 |
| Apr 24, 2026 | 3.85 | 3.98 | 3.76 | 3.94 | 3.94 | 5.07% | 3,762 |
| Apr 23, 2026 | 3.85 | 4.00 | 3.60 | 3.75 | 3.75 | -2.85% | 11,558 |
| Apr 22, 2026 | 3.84 | 3.94 | 3.57 | 3.86 | 3.86 | -4.93% | 9,394 |
| Apr 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | 2,501 |
| Apr 20, 2026 | 4.11 | 4.11 | 3.85 | 4.00 | 4.00 | 1.01% | 6,703 |
| Apr 17, 2026 | 4.13 | 4.21 | 3.80 | 3.96 | 3.96 | -6.60% | 12,920 |
| Apr 16, 2026 | 4.22 | 4.26 | 4.00 | 4.24 | 4.24 | -2.53% | 10,014 |
| Apr 15, 2026 | 4.25 | 4.35 | 4.10 | 4.35 | 4.35 | 0.23% | 13,998 |
| Apr 14, 2026 | 4.05 | 4.34 | 3.97 | 4.34 | 4.34 | 6.11% | 16,153 |
| Apr 13, 2026 | 3.93 | 4.28 | 3.72 | 4.09 | 4.09 | 6.79% | 7,081 |
| Apr 10, 2026 | 3.62 | 4.12 | 3.50 | 3.83 | 3.83 | 1.59% | 24,673 |
| Apr 9, 2026 | 3.76 | 3.95 | 3.73 | 3.77 | 3.77 | -0.26% | 5,317 |
| Apr 8, 2026 | 4.01 | 4.01 | 3.77 | 3.78 | 3.78 | -3.32% | 7,679 |
| Apr 7, 2026 | 3.96 | 4.21 | 3.77 | 3.91 | 3.91 | 6.25% | 13,043 |
| Apr 6, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -2.13% | 3,870 |
| Apr 2, 2026 | 3.80 | 4.20 | 3.60 | 3.76 | 3.76 | -1.31% | 30,781 |
| Apr 1, 2026 | 3.50 | 4.24 | 3.45 | 3.81 | 3.81 | 4.96% | 14,576 |
| Mar 31, 2026 | 3.50 | 3.91 | 3.38 | 3.63 | 3.63 | 2.83% | 12,893 |
| Mar 30, 2026 | 3.65 | 3.65 | 3.53 | 3.53 | 3.53 | -5.61% | 3,826 |
| Mar 27, 2026 | 3.05 | 3.74 | 2.90 | 3.74 | 3.74 | 28.52% | 33,671 |
| Mar 26, 2026 | 3.59 | 3.59 | 2.91 | 2.91 | 2.91 | -19.83% | 43,357 |
| Mar 25, 2026 | 4.20 | 4.65 | 3.44 | 3.63 | 3.63 | -17.69% | 55,213 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.40 | 4.41 | 4.41 | -11.09% | 41,466 |
| Mar 23, 2026 | 5.00 | 5.34 | 4.55 | 4.96 | 4.96 | 10.22% | 78,780 |
| Mar 20, 2026 | 5.03 | 5.97 | 4.33 | 4.50 | 4.50 | -8.54% | 289,414 |
| Mar 19, 2026 | 4.85 | 5.16 | 4.32 | 4.92 | 4.92 | 4.68% | 37,465 |
| Mar 18, 2026 | 4.56 | 4.99 | 4.29 | 4.70 | 4.70 | 3.30% | 45,409 |
| Mar 17, 2026 | 4.55 | 5.37 | 4.22 | 4.55 | 4.55 | 2.94% | 77,381 |
| Mar 16, 2026 | 4.18 | 4.43 | 3.89 | 4.42 | 4.42 | 7.80% | 97,198 |
| Mar 13, 2026 | 3.59 | 4.13 | 3.51 | 4.10 | 4.10 | 11.11% | 59,156 |
| Mar 12, 2026 | 3.39 | 3.82 | 3.25 | 3.69 | 3.69 | 8.21% | 73,247 |
| Mar 11, 2026 | 2.77 | 3.64 | 2.77 | 3.41 | 3.41 | 16.78% | 52,153 |
| Mar 10, 2026 | 2.63 | 2.97 | 2.37 | 2.92 | 2.92 | 8.96% | 81,981 |
| Mar 9, 2026 | 2.39 | 2.79 | 2.20 | 2.68 | 2.68 | 16.02% | 34,290 |
| Mar 6, 2026 | 2.28 | 2.37 | 2.25 | 2.31 | 2.31 | -0.17% | 11,330 |
| Mar 5, 2026 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | 6.15% | 3,577 |
| Mar 4, 2026 | 2.37 | 2.37 | 2.06 | 2.18 | 2.18 | 0.93% | 39,357 |
| Mar 3, 2026 | 2.20 | 2.35 | 2.09 | 2.16 | 2.16 | -5.05% | 13,504 |
| Mar 2, 2026 | 2.41 | 2.41 | 2.21 | 2.28 | 2.28 | -4.01% | 17,453 |
| Feb 27, 2026 | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | - | 3,903 |
| Feb 26, 2026 | 2.36 | 2.38 | 2.21 | 2.37 | 2.37 | 4.41% | 13,968 |
| Feb 25, 2026 | 2.38 | 2.41 | 2.21 | 2.27 | 2.27 | 1.34% | 18,162 |
| Feb 24, 2026 | 2.27 | 2.60 | 2.24 | 2.24 | 2.24 | -4.68% | 41,975 |
| Feb 23, 2026 | 2.04 | 2.39 | 2.04 | 2.35 | 2.35 | 13.53% | 21,200 |
| Feb 20, 2026 | 2.07 | 2.14 | 2.00 | 2.07 | 2.07 | 1.22% | 23,139 |
| Feb 19, 2026 | 2.02 | 2.14 | 1.98 | 2.05 | 2.05 | -0.39% | 16,895 |
| Feb 18, 2026 | 2.03 | 2.19 | 1.91 | 2.05 | 2.05 | 2.65% | 47,050 |
| Feb 17, 2026 | 2.36 | 2.36 | 1.99 | 2.00 | 2.00 | -9.09% | 14,699 |
| Feb 13, 2026 | 2.12 | 2.20 | 2.07 | 2.20 | 2.20 | 3.77% | 11,061 |
| Feb 12, 2026 | 2.22 | 2.27 | 2.10 | 2.12 | 2.12 | 4.95% | 3,589 |
| Feb 11, 2026 | 2.07 | 2.18 | 2.00 | 2.02 | 2.02 | -2.88% | 6,232 |
| Feb 10, 2026 | 2.14 | 2.21 | 2.08 | 2.08 | 2.08 | -3.26% | 17,416 |
| Feb 9, 2026 | 2.18 | 2.31 | 2.13 | 2.15 | 2.15 | -0.69% | 19,605 |
| Feb 6, 2026 | 2.26 | 2.30 | 2.05 | 2.17 | 2.17 | 4.59% | 34,164 |
| Feb 5, 2026 | 2.24 | 2.25 | 2.00 | 2.07 | 2.07 | -0.29% | 15,985 |
| Feb 4, 2026 | 2.35 | 2.51 | 2.08 | 2.08 | 2.08 | -2.08% | 32,132 |
| Feb 3, 2026 | 2.26 | 2.47 | 2.10 | 2.12 | 2.12 | -7.02% | 21,639 |