Reed's, Inc. (REED)
NYSEAMERICAN: REED · Real-Time Price · USD
0.8605
+0.0692 (8.75%)
Aug 5, 2026, 10:25 AM EDT - Market open
Reed's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 0.78 | 0.94 | 0.78 | 0.86 | - | 8.75% | 13,639 |
| Aug 4, 2026 | 0.89 | 0.89 | 0.79 | 0.79 | 0.79 | -7.99% | 16,092 |
| Aug 3, 2026 | 0.89 | 0.89 | 0.81 | 0.86 | 0.86 | 3.61% | 21,391 |
| Jul 31, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.61% | 7,837 |
| Jul 30, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -1.03% | 5,866 |
| Jul 29, 2026 | 0.86 | 0.89 | 0.83 | 0.83 | 0.83 | -7.37% | 4,005 |
| Jul 28, 2026 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | -1.76% | 12,232 |
| Jul 27, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -1.51% | 9,649 |
| Jul 24, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | - | 2,691 |
| Jul 23, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | - | 5,945 |
| Jul 22, 2026 | 0.91 | 1.00 | 0.88 | 0.93 | 0.93 | -1.06% | 10,747 |
| Jul 21, 2026 | 0.93 | 0.98 | 0.90 | 0.94 | 0.94 | -2.34% | 7,168 |
| Jul 20, 2026 | 1.00 | 1.01 | 0.80 | 0.96 | 0.96 | -3.75% | 15,930 |
| Jul 17, 2026 | 1.01 | 1.02 | 0.95 | 1.00 | 1.00 | 1.01% | 6,511 |
| Jul 16, 2026 | 1.02 | 1.08 | 0.90 | 0.99 | 0.99 | -1.98% | 50,329 |
| Jul 15, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 12,696 |
| Jul 14, 2026 | 1.12 | 1.13 | 1.00 | 1.00 | 1.00 | -6.54% | 20,261 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -0.93% | 7,240 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.03 | 1.08 | 1.08 | -5.26% | 13,150 |
| Jul 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -5.00% | 7,289 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.17 | 1.20 | 1.20 | -10.45% | 22,883 |
| Jul 7, 2026 | 1.32 | 1.39 | 1.20 | 1.34 | 1.34 | 1.52% | 139,609 |
| Jul 6, 2026 | 1.35 | 1.38 | 1.26 | 1.32 | 1.32 | -0.75% | 14,625 |
| Jul 2, 2026 | 1.42 | 1.42 | 1.28 | 1.33 | 1.33 | 3.10% | 40,548 |
| Jul 1, 2026 | 1.31 | 1.31 | 1.21 | 1.29 | 1.29 | 1.57% | 17,013 |
| Jun 30, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 13,312 |
| Jun 29, 2026 | 1.25 | 1.34 | 1.13 | 1.32 | 1.32 | 5.60% | 15,915 |
| 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 |