NYSEAMERICAN : REED
Reed's, Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 0.7428 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Reed's, Inc. (REED) closed at 0.7428 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.779 | 0.7894 | 0.7292 | 0.7428 | 110,233 | +7.33% |
| 2026-10-29 | 0.7373 | 0.7498 | 0.6501 | 0.6921 | 86,422 | -6.33% |
| 2026-10-28 | 0.758 | 0.7845 | 0.6 | 0.7389 | 141,698 | +1.64% |
| 2026-10-27 | 0.655 | 0.7455 | 0.6146 | 0.727 | 210,883 | +10.54% |
| 2026-10-26 | 0.58 | 0.6796 | 0.56 | 0.6577 | 425,968 | +12.01% |
| 2026-10-23 | 0.456 | 0.6198 | 0.4553 | 0.5872 | 1,317,234 | +20.57% |
| 2026-10-22 | 0.4054 | 0.51 | 0.3942 | 0.487 | 2,012,050 | +21.14% |
| 2026-10-21 | 0.4395 | 1.07 | 0.33 | 0.402 | 47,020,791 | -12.53% |
| 2026-10-20 | 0.379 | 0.48 | 0.325 | 0.4596 | 14,618,696 | +25.75% |
| 2026-10-19 | 0.3766 | 0.3882 | 0.3301 | 0.3655 | 39,288 | -5.85% |
| 2026-10-16 | 0.4099 | 0.4341 | 0.38 | 0.3882 | 67,258 | -12.65% |
| 2026-10-15 | 0.5101 | 0.546 | 0.38 | 0.4444 | 730,486 | -14.52% |
| 2026-10-14 | 0.5718 | 0.6056 | 0.5065 | 0.5199 | 83,733 | -9.11% |
| 2026-10-13 | 0.63 | 0.6349 | 0.5496 | 0.572 | 144,687 | -4.49% |
| 2026-10-12 | 0.6201 | 0.6659 | 0.5643 | 0.5989 | 181,036 | -7.00% |
| 2026-10-09 | 0.6501 | 0.6779 | 0.6001 | 0.644 | 31,940 | -0.40% |
| 2026-10-08 | 0.6773 | 0.6773 | 0.6314 | 0.6466 | 22,170 | +2.63% |
| 2026-10-07 | 0.6704 | 0.675 | 0.6259 | 0.63 | 32,823 | -7.76% |
| 2026-10-06 | 0.67 | 0.6899 | 0.66 | 0.683 | 20,645 | +1.83% |
| 2026-10-05 | 0.671 | 0.7065 | 0.66 | 0.6707 | 8,042 | -3.64% |
| 2026-10-02 | 0.67 | 0.696 | 0.6549 | 0.696 | 31,974 | +3.60% |
| 2026-10-01 | 0.66 | 0.7223 | 0.66 | 0.6718 | 34,034 | +2.14% |
| 2026-09-30 | 0.6399 | 0.67 | 0.6207 | 0.6577 | 22,348 | +4.07% |
| 2026-09-29 | 0.63 | 0.6745 | 0.6005 | 0.632 | 40,423 | +0.96% |
| 2026-09-28 | 0.6641 | 0.6919 | 0.623 | 0.626 | 103,568 | -3.84% |
| 2026-09-25 | 0.6556 | 0.7363 | 0.6152 | 0.651 | 87,671 | +0.03% |
| 2026-09-24 | 0.6081 | 0.711 | 0.6081 | 0.6508 | 184,047 | +3.73% |
| 2026-09-23 | 0.62 | 0.6449 | 0.5604 | 0.6274 | 210,937 | -0.40% |
| 2026-09-22 | 0.6446 | 0.665 | 0.605 | 0.6299 | 156,595 | -1.92% |
| 2026-09-21 | 0.8 | 0.858 | 0.6332 | 0.6422 | 360,691 | -17.49% |
| 2026-09-18 | 0.8079 | 0.9 | 0.7 | 0.7783 | 631,254 | -1.48% |
| 2026-09-17 | 0.8588 | 0.91 | 0.7776 | 0.79 | 205,815 | -0.98% |
| 2026-09-16 | 0.9 | 0.93 | 0.77 | 0.7978 | 478,657 | -5.66% |
| 2026-09-15 | 0.7101 | 0.8758 | 0.7101 | 0.8457 | 191,002 | +14.90% |
| 2026-09-14 | 0.841 | 1.11 | 0.6304 | 0.736 | 523,835 | -13.25% |
| 2026-09-11 | 0.9 | 0.9 | 0.835 | 0.8484 | 7,382 | -2.63% |
| 2026-09-10 | 0.8501 | 0.875 | 0.84 | 0.8713 | 4,138 | -3.40% |
| 2026-09-09 | 0.89 | 0.92 | 0.8401 | 0.902 | 3,753 | -2.57% |
| 2026-09-08 | 0.93 | 0.956 | 0.9258 | 0.9258 | 1,929 | -3.25% |
| 2026-09-04 | 0.95 | 0.99 | 0.9 | 0.9569 | 8,181 | +4.01% |
| 2026-09-03 | 0.8802 | 0.9622 | 0.84 | 0.92 | 18,616 | +0.94% |
| 2026-09-02 | 0.8217 | 0.92 | 0.8003 | 0.9114 | 51,196 | +4.76% |
| 2026-09-01 | 0.8886 | 0.92 | 0.84 | 0.87 | 750,224 | -8.43% |
| 2026-08-31 | 0.97 | 1 | 0.95 | 0.9501 | 7,400 | +0.01% |
| 2026-08-28 | 0.97 | 1.1 | 0.95 | 0.95 | 22,356 | -2.57% |
| 2026-08-27 | 0.955 | 1.03 | 0.94 | 0.9751 | 11,090 | -5.33% |
| 2026-08-26 | 1.07 | 1.07 | 0.932 | 1.03 | 38,233 | -3.29% |
| 2026-08-25 | 1.055 | 1.91 | 0.8048 | 1.065 | 1,496,210 | +1.43% |
| 2026-08-24 | 1.01 | 1.1 | 1 | 1.05 | 19,087 | +5.00% |
| 2026-08-21 | 1.02 | 1.15 | 1 | 1 | 4,751 | +0.00% |
| 2026-08-20 | 1.04 | 1.04 | 1 | 1 | 1,451 | -9.91% |
| 2026-08-19 | 1.165 | 1.165 | 1.11 | 1.11 | 2,923 | -5.15% |
| 2026-08-18 | 1.15 | 1.19 | 1.08 | 1.17 | 20,095 | +9.37% |
| 2026-08-17 | 0.93 | 1.19 | 0.9064 | 1.07 | 36,089 | +16.30% |
| 2026-08-14 | 0.92 | 0.9489 | 0.8601 | 0.92 | 6,575 | +0.00% |
| 2026-08-13 | 0.87 | 0.92 | 0.8502 | 0.92 | 2,881 | +3.95% |
| 2026-08-12 | 0.8693 | 0.93 | 0.85 | 0.885 | 3,328 | -5.80% |
| 2026-08-11 | 0.8881 | 0.9399 | 0.81 | 0.9395 | 9,470 | +12.65% |
| 2026-08-10 | 0.8159 | 0.8446 | 0.8 | 0.834 | 4,893 | -1.87% |
| 2026-08-07 | 0.75 | 0.8499 | 0.75 | 0.8499 | 2,458 | +10.55% |
| 2026-08-06 | 0.84 | 0.84 | 0.7297 | 0.7688 | 26,188 | -9.72% |
| 2026-08-05 | 0.78 | 0.94 | 0.7689 | 0.8516 | 19,422 | +7.62% |
| 2026-08-04 | 0.8869 | 0.8869 | 0.7913 | 0.7913 | 16,091 | -7.99% |
| 2026-08-03 | 0.885 | 0.89 | 0.81 | 0.86 | 21,391 | +3.61% |
| 2026-07-31 | 0.84 | 0.84 | 0.83 | 0.83 | 7,837 | +0.61% |
| 2026-07-30 | 0.81 | 0.83 | 0.81 | 0.825 | 5,866 | -1.03% |
| 2026-07-29 | 0.86 | 0.8899 | 0.831 | 0.8336 | 4,005 | -7.37% |
| 2026-07-28 | 0.88 | 0.927 | 0.88 | 0.8999 | 12,232 | -1.76% |
| 2026-07-27 | 0.93 | 0.95 | 0.916 | 0.916 | 9,649 | -1.51% |
| 2026-07-24 | 0.93 | 0.955 | 0.93 | 0.93 | 2,691 | +0.00% |
| 2026-07-23 | 0.92 | 0.9331 | 0.9 | 0.93 | 5,945 | +0.00% |
| 2026-07-22 | 0.905 | 1 | 0.88 | 0.93 | 10,747 | -1.06% |
| 2026-07-21 | 0.927 | 0.98 | 0.9 | 0.94 | 7,168 | -2.34% |
| 2026-07-20 | 1 | 1.01 | 0.8 | 0.9625 | 15,930 | -3.75% |
| 2026-07-17 | 1.01 | 1.02 | 0.95 | 1 | 6,511 | +1.01% |
| 2026-07-16 | 1.02 | 1.08 | 0.8995 | 0.99 | 50,329 | -1.98% |
| 2026-07-15 | 1 | 1.04 | 1 | 1.01 | 12,696 | +1.00% |
| 2026-07-14 | 1.12 | 1.129 | 1 | 1 | 20,261 | -6.54% |
| 2026-07-13 | 1.15 | 1.15 | 1.06 | 1.07 | 7,240 | -0.93% |
| 2026-07-10 | 1.15 | 1.15 | 1.03 | 1.08 | 13,150 | -5.26% |
| 2026-07-09 | 1.13 | 1.14 | 1.13 | 1.14 | 7,289 | -5.00% |
| 2026-07-08 | 1.29 | 1.29 | 1.17 | 1.2 | 22,883 | -10.45% |
| 2026-07-07 | 1.32 | 1.39 | 1.2 | 1.34 | 139,609 | +1.52% |
| 2026-07-06 | 1.35 | 1.38 | 1.255 | 1.32 | 14,625 | -0.75% |
| 2026-07-02 | 1.42 | 1.42 | 1.275 | 1.33 | 40,548 | +3.10% |
| 2026-07-01 | 1.31 | 1.31 | 1.21 | 1.29 | 17,013 | +1.57% |
| 2026-06-30 | 1.32 | 1.32 | 1.27 | 1.27 | 13,312 | -3.79% |
| 2026-06-29 | 1.25 | 1.34 | 1.13 | 1.32 | 15,914 | +5.60% |
| 2026-06-26 | 1.06 | 1.34 | 1.05 | 1.25 | 65,092 | +19.05% |
| 2026-06-25 | 1.13 | 1.197 | 1.05 | 1.05 | 18,798 | -6.67% |
| 2026-06-24 | 1.27 | 1.42 | 1.11 | 1.125 | 37,638 | -10.86% |
| 2026-06-23 | 1.3 | 1.3 | 1.24 | 1.262 | 8,258 | -1.79% |
| 2026-06-22 | 1.36 | 1.375 | 1.25 | 1.285 | 9,483 | -4.81% |
| 2026-06-18 | 1.42 | 1.76 | 1.305 | 1.35 | 51,383 | -6.90% |
| 2026-06-17 | 1.53 | 1.53 | 1.36 | 1.45 | 27,696 | -1.36% |
| 2026-06-16 | 1.64 | 1.78 | 1.467 | 1.47 | 27,386 | -9.82% |
| 2026-06-15 | 1.75 | 1.909 | 1.63 | 1.63 | 35,042 | -4.12% |
| 2026-06-12 | 1.71 | 2.185 | 1.625 | 1.7 | 46,598 | +0.00% |
| 2026-06-11 | 1.65 | 1.79 | 1.65 | 1.7 | 14,961 | +4.29% |
| 2026-06-10 | 1.8 | 1.8 | 1.63 | 1.63 | 14,217 | -2.98% |
| 2026-06-09 | 1.7 | 1.73 | 1.61 | 1.68 | 9,265 | -2.33% |
| 2026-06-08 | 1.7 | 1.72 | 1.515 | 1.72 | 10,184 | +3.61% |
| 2026-06-05 | 1.79 | 1.8 | 1.63 | 1.66 | 69,101 | -6.74% |
| 2026-06-04 | 1.81 | 1.86 | 1.75 | 1.78 | 10,065 | -6.32% |
| 2026-06-03 | 1.85 | 1.96 | 1.85 | 1.9 | 10,705 | +2.70% |
| 2026-06-02 | 1.81 | 1.9 | 1.8 | 1.85 | 11,534 | +2.21% |
| 2026-06-01 | 1.72 | 1.86 | 1.7 | 1.81 | 20,447 | +5.85% |
| 2026-05-29 | 1.65 | 1.71 | 1.55 | 1.71 | 22,583 | -2.84% |
| 2026-05-28 | 1.87 | 1.87 | 1.68 | 1.76 | 21,108 | -5.88% |
| 2026-05-27 | 1.82 | 1.88 | 1.71 | 1.87 | 16,866 | +3.31% |
| 2026-05-26 | 1.54 | 1.895 | 1.49 | 1.81 | 38,883 | +13.84% |
| 2026-05-22 | 1.64 | 1.64 | 1.42 | 1.59 | 93,554 | -1.85% |
| 2026-05-21 | 1.71 | 1.76 | 1.55 | 1.62 | 48,020 | -4.14% |
| 2026-05-20 | 1.87 | 1.935 | 1.66 | 1.69 | 46,763 | -11.52% |
| 2026-05-19 | 2 | 2.01 | 1.78 | 1.91 | 66,776 | +1.06% |
| 2026-05-18 | 1.9 | 2.18 | 1.75 | 1.89 | 49,501 | -0.53% |
| 2026-05-15 | 1.91 | 2.41 | 1.9 | 1.9 | 91,980 | +4.40% |
| 2026-05-14 | 1.94 | 2.394 | 1.82 | 1.82 | 37,567 | +1.68% |
| 2026-05-13 | 2.03 | 2.38 | 1.62 | 1.79 | 85,326 | -28.40% |
| 2026-05-12 | 2.86 | 2.865 | 2.43 | 2.5 | 30,375 | -11.03% |