Reed's, Inc. (REED)
NYSEAMERICAN: REED · Real-Time Price · USD
3.660
-0.080 (-2.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,673 |
| 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% | 10,013 |
| 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% | 5,316 |
| Apr 8, 2026 | 4.01 | 4.01 | 3.77 | 3.78 | 3.78 | -3.32% | 7,678 |
| 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% | 13,764 |
| 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% | 33,633 |
| 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% | 55,177 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.40 | 4.41 | 4.41 | -11.09% | 39,066 |
| 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% | 288,188 |
| Mar 19, 2026 | 4.85 | 5.16 | 4.32 | 4.92 | 4.92 | 4.68% | 37,464 |
| Mar 18, 2026 | 4.56 | 4.99 | 4.29 | 4.70 | 4.70 | 3.30% | 45,365 |
| Mar 17, 2026 | 4.55 | 5.37 | 4.22 | 4.55 | 4.55 | 2.94% | 77,379 |
| Mar 16, 2026 | 4.18 | 4.43 | 3.89 | 4.42 | 4.42 | 7.80% | 89,109 |
| Mar 13, 2026 | 3.59 | 4.13 | 3.51 | 4.10 | 4.10 | 11.11% | 59,155 |
| Mar 12, 2026 | 3.39 | 3.82 | 3.25 | 3.69 | 3.69 | 8.21% | 72,981 |
| Mar 11, 2026 | 2.77 | 3.64 | 2.77 | 3.41 | 3.41 | 16.78% | 49,244 |
| Mar 10, 2026 | 2.63 | 2.97 | 2.37 | 2.92 | 2.92 | 8.96% | 81,979 |
| 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% | 3,572 |
| 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% | 17,431 |
| 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% | 12,968 |
| 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% | 41,967 |
| Feb 23, 2026 | 2.04 | 2.39 | 2.04 | 2.35 | 2.35 | 13.53% | 21,140 |
| 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% | 47,049 |
| Feb 17, 2026 | 2.36 | 2.36 | 1.99 | 2.00 | 2.00 | -9.09% | 14,698 |
| 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% | 3,584 |
| 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% | 17,290 |
| 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% | 15,982 |
| 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 |
| Feb 2, 2026 | 2.40 | 2.46 | 2.26 | 2.28 | 2.28 | -4.20% | 17,053 |
| Jan 30, 2026 | 2.63 | 2.64 | 2.31 | 2.38 | 2.38 | -8.81% | 14,532 |
| Jan 29, 2026 | 2.56 | 2.73 | 2.47 | 2.61 | 2.61 | 4.82% | 23,991 |
| Jan 28, 2026 | 2.57 | 2.69 | 2.18 | 2.49 | 2.49 | -6.39% | 19,962 |
| Jan 27, 2026 | 2.80 | 2.80 | 2.37 | 2.66 | 2.66 | -2.21% | 23,538 |
| Jan 26, 2026 | 2.49 | 2.80 | 2.36 | 2.72 | 2.72 | 9.68% | 38,813 |
| Jan 23, 2026 | 2.27 | 2.55 | 2.19 | 2.48 | 2.48 | 13.55% | 32,619 |
| Jan 22, 2026 | 2.25 | 2.31 | 2.11 | 2.18 | 2.18 | -2.50% | 23,842 |
| Jan 21, 2026 | 2.23 | 2.39 | 2.15 | 2.24 | 2.24 | -0.44% | 32,371 |
| Jan 20, 2026 | 2.10 | 2.58 | 2.10 | 2.25 | 2.25 | 3.69% | 63,743 |
| Jan 16, 2026 | 2.11 | 2.31 | 1.96 | 2.17 | 2.17 | 6.16% | 32,618 |
| Jan 15, 2026 | 2.19 | 2.19 | 2.03 | 2.04 | 2.04 | -2.39% | 12,598 |
| Jan 14, 2026 | 2.15 | 2.24 | 2.07 | 2.09 | 2.09 | -4.82% | 15,821 |
| Jan 13, 2026 | 2.20 | 2.37 | 2.00 | 2.20 | 2.20 | 6.80% | 18,735 |
| Jan 12, 2026 | 2.25 | 2.30 | 2.02 | 2.06 | 2.06 | -4.19% | 15,568 |
| Jan 9, 2026 | 2.34 | 2.50 | 2.13 | 2.15 | 2.15 | -10.42% | 47,980 |
| Jan 8, 2026 | 2.36 | 2.43 | 2.10 | 2.40 | 2.40 | 4.35% | 32,197 |
| Jan 7, 2026 | 2.21 | 2.73 | 2.14 | 2.30 | 2.30 | 8.24% | 206,198 |
| Jan 6, 2026 | 2.14 | 2.24 | 2.09 | 2.13 | 2.13 | -2.52% | 13,433 |
| Jan 5, 2026 | 2.11 | 2.18 | 1.96 | 2.18 | 2.18 | 3.81% | 15,158 |
| Jan 2, 2026 | 2.14 | 2.28 | 1.75 | 2.10 | 2.10 | - | 48,107 |
| Dec 31, 2025 | 2.19 | 2.20 | 2.09 | 2.10 | 2.10 | -0.94% | 10,567 |
| Dec 30, 2025 | 2.30 | 2.45 | 2.11 | 2.12 | 2.12 | -7.83% | 18,308 |
| Dec 29, 2025 | 2.61 | 2.61 | 2.21 | 2.30 | 2.30 | -11.54% | 16,679 |
| Dec 26, 2025 | 2.72 | 2.79 | 2.53 | 2.60 | 2.60 | -4.59% | 16,747 |
| Dec 24, 2025 | 2.74 | 2.81 | 2.68 | 2.73 | 2.73 | -0.55% | 13,116 |
| Dec 23, 2025 | 2.90 | 2.91 | 2.70 | 2.74 | 2.74 | -4.53% | 12,138 |
| Dec 22, 2025 | 3.00 | 3.13 | 2.81 | 2.87 | 2.87 | 0.35% | 25,938 |
| Dec 19, 2025 | 2.71 | 2.94 | 2.60 | 2.86 | 2.86 | 5.15% | 72,922 |
| Dec 18, 2025 | 3.32 | 3.39 | 2.68 | 2.72 | 2.72 | -15.26% | 76,169 |
| Dec 17, 2025 | 3.53 | 3.53 | 3.20 | 3.21 | 3.21 | -6.41% | 56,198 |
| Dec 16, 2025 | 3.41 | 3.64 | 3.40 | 3.43 | 3.43 | 0.88% | 57,625 |
| Dec 15, 2025 | 3.50 | 3.65 | 3.37 | 3.40 | 3.40 | -4.49% | 58,701 |
| Dec 12, 2025 | 3.39 | 3.84 | 3.33 | 3.56 | 3.56 | 0.56% | 91,872 |
| Dec 11, 2025 | 3.14 | 3.59 | 3.08 | 3.54 | 3.54 | 13.46% | 123,853 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.01 | 3.12 | 3.12 | -1.58% | 119,733 |
| Dec 9, 2025 | 3.09 | 3.33 | 3.03 | 3.17 | 3.17 | -1.86% | 207,967 |
| Dec 8, 2025 | 3.31 | 3.31 | 3.00 | 3.23 | 3.23 | 1.89% | 289,295 |
| 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 |