Reed's, Inc. (REED)
NYSEAMERICAN: REED · Real-Time Price · USD
2.140
+0.350 (19.55%)
May 14, 2026, 11:03 AM EDT - Market open
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.94 | 1.94 | 1.90 | 2.25 | - | 25.70% | 10,348 |
| May 13, 2026 | 2.03 | 2.38 | 1.62 | 1.79 | 1.79 | -28.40% | 85,223 |
| 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% | 14,312 |
| Apr 30, 2026 | 3.60 | 4.11 | 3.15 | 3.62 | 3.62 | -2.16% | 116,837 |
| 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% | 6,673 |
| 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 |