Reed's, Inc. (REED)
NYSEAMERICAN: REED · Real-Time Price · USD
1.960
+0.110 (5.95%)
Jun 3, 2026, 12:05 PM EDT - Market open
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | - | 3.78% | 4,947 |
| 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 |