Reed's, Inc. REED
AMEX · United States · Consumer Non-Durables
$0.6711+0.01 (+2.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.67 | +1.68% | $0.66 | $0.69 | $0.66 | 6.76K |
| 2026-09-30 | $0.66 | +4.76% | $0.64 | $0.67 | $0.62 | 34.80K |
| 2026-09-29 | $0.63 | 0.00% | $0.63 | $0.67 | $0.60 | 40.40K |
| 2026-09-28 | $0.63 | -3.08% | $0.66 | $0.69 | $0.62 | 117.90K |
| 2026-09-25 | $0.65 | 0.00% | $0.66 | $0.74 | $0.62 | 87.70K |
| 2026-09-24 | $0.65 | +3.17% | $0.61 | $0.71 | $0.61 | 185.30K |
| 2026-09-23 | $0.63 | 0.00% | $0.62 | $0.64 | $0.56 | 228.80K |
| 2026-09-22 | $0.63 | -1.56% | $0.64 | $0.67 | $0.61 | 194.70K |
| 2026-09-21 | $0.64 | -17.95% | $0.80 | $0.86 | $0.63 | 362.40K |
| 2026-09-18 | $0.78 | -1.27% | $0.81 | $0.90 | $0.70 | 651.70K |
| 2026-09-17 | $0.79 | -1.25% | $0.86 | $0.91 | $0.78 | 211.90K |
| 2026-09-16 | $0.80 | -5.88% | $0.90 | $0.93 | $0.77 | 482.00K |
| 2026-09-15 | $0.85 | +14.86% | $0.71 | $0.88 | $0.71 | 824.70K |
| 2026-09-14 | $0.74 | -12.94% | $0.84 | $1.11 | $0.63 | 523.90K |
| 2026-09-11 | $0.85 | -2.30% | $0.90 | $0.90 | $0.84 | 7.50K |
| 2026-09-10 | $0.87 | -3.33% | $0.85 | $0.88 | $0.84 | 4.10K |
| 2026-09-09 | $0.90 | -3.23% | $0.89 | $0.92 | $0.84 | 3.80K |
| 2026-09-08 | $0.93 | -3.12% | $0.93 | $0.96 | $0.93 | 1.90K |
| 2026-09-04 | $0.96 | +4.35% | $0.95 | $0.99 | $0.90 | 8.20K |
| 2026-09-03 | $0.92 | +1.10% | $0.88 | $0.96 | $0.84 | 18.60K |
| 2026-09-02 | $0.91 | +4.60% | $0.82 | $0.92 | $0.80 | 51.20K |
| 2026-09-01 | $0.87 | -8.42% | $0.89 | $0.92 | $0.84 | 752.20K |
| 2026-08-31 | $0.95 | 0.00% | $0.97 | $1.00 | $0.95 | 7.40K |
| 2026-08-28 | $0.95 | -3.06% | $0.97 | $1.10 | $0.95 | 22.80K |
| 2026-08-27 | $0.98 | -4.85% | $0.96 | $1.03 | $0.94 | 11.10K |
| 2026-08-26 | $1.03 | -3.74% | $1.07 | $1.07 | $0.93 | 38.40K |
| 2026-08-25 | $1.07 | +1.90% | $1.06 | $1.91 | $0.80 | 1.51M |
| 2026-08-24 | $1.05 | +5.00% | $1.01 | $1.10 | $1.00 | 19.10K |
| 2026-08-21 | $1.00 | 0.00% | $1.02 | $1.15 | $1.00 | 4.80K |
| 2026-08-20 | $1.00 | -9.91% | $1.04 | $1.04 | $1.00 | 1.50K |
| 2026-08-19 | $1.11 | -5.13% | $1.17 | $1.17 | $1.11 | 2.90K |
| 2026-08-18 | $1.17 | +9.35% | $1.15 | $1.19 | $1.08 | 20.10K |
| 2026-08-17 | $1.07 | +16.30% | $0.93 | $1.19 | $0.91 | 37.60K |
| 2026-08-14 | $0.92 | 0.00% | $0.92 | $0.95 | $0.86 | 6.60K |
| 2026-08-13 | $0.92 | +3.37% | $0.87 | $0.92 | $0.85 | 2.90K |
| 2026-08-12 | $0.89 | -5.32% | $0.87 | $0.93 | $0.85 | 3.30K |
| 2026-08-11 | $0.94 | +13.25% | $0.89 | $0.94 | $0.81 | 10.20K |
| 2026-08-10 | $0.83 | -2.35% | $0.82 | $0.84 | $0.80 | 4.90K |
| 2026-08-07 | $0.85 | +10.39% | $0.75 | $0.85 | $0.75 | 4.50K |
| 2026-08-06 | $0.77 | -9.41% | $0.84 | $0.84 | $0.73 | 26.20K |
| 2026-08-05 | $0.85 | +7.59% | $0.78 | $0.94 | $0.77 | 20.70K |
| 2026-08-04 | $0.79 | -8.14% | $0.89 | $0.89 | $0.79 | 16.70K |
| 2026-08-03 | $0.86 | +3.61% | $0.89 | $0.89 | $0.81 | 21.40K |
| 2026-07-31 | $0.83 | 0.00% | $0.84 | $0.84 | $0.83 | 7.90K |
| 2026-07-30 | $0.83 | 0.00% | $0.81 | $0.83 | $0.81 | 5.90K |
| 2026-07-29 | $0.83 | -7.78% | $0.86 | $0.89 | $0.83 | 4.00K |
| 2026-07-28 | $0.90 | -2.17% | $0.88 | $0.93 | $0.88 | 12.20K |
| 2026-07-27 | $0.92 | -1.08% | $0.93 | $0.95 | $0.92 | 9.70K |
| 2026-07-24 | $0.93 | 0.00% | $0.93 | $0.96 | $0.93 | 2.70K |
| 2026-07-23 | $0.93 | 0.00% | $0.92 | $0.93 | $0.90 | 6.00K |
| 2026-07-22 | $0.93 | -1.06% | $0.91 | $1.00 | $0.88 | 10.70K |
| 2026-07-21 | $0.94 | -2.08% | $0.93 | $0.98 | $0.90 | 7.20K |
| 2026-07-20 | $0.96 | -4.00% | $1.00 | $1.01 | $0.80 | 15.90K |
| 2026-07-17 | $1.00 | +1.01% | $1.01 | $1.02 | $0.95 | 6.50K |
| 2026-07-16 | $0.99 | -1.98% | $1.02 | $1.08 | $0.90 | 50.30K |
| 2026-07-15 | $1.01 | +1.00% | $1.00 | $1.04 | $1.00 | 12.70K |
| 2026-07-14 | $1.00 | -6.54% | $1.12 | $1.13 | $1.00 | 20.30K |
| 2026-07-13 | $1.07 | -0.93% | $1.15 | $1.15 | $1.06 | 7.20K |
| 2026-07-10 | $1.08 | -5.26% | $1.15 | $1.15 | $1.03 | 13.20K |
| 2026-07-09 | $1.14 | -5.00% | $1.13 | $1.14 | $1.13 | 7.30K |
| 2026-07-08 | $1.20 | -10.45% | $1.29 | $1.29 | $1.17 | 22.90K |
| 2026-07-07 | $1.34 | +1.52% | $1.32 | $1.39 | $1.20 | 139.80K |
| 2026-07-06 | $1.32 | -0.75% | $1.35 | $1.38 | $1.26 | 14.60K |
| 2026-07-02 | $1.33 | +3.10% | $1.42 | $1.42 | $1.28 | 40.50K |
| 2026-07-01 | $1.29 | +1.57% | $1.31 | $1.31 | $1.21 | 17.00K |
| 2026-06-30 | $1.27 | -3.79% | $1.32 | $1.32 | $1.27 | 13.30K |
| 2026-06-29 | $1.32 | +5.60% | $1.25 | $1.34 | $1.13 | 15.90K |
| 2026-06-26 | $1.25 | +19.05% | $1.06 | $1.34 | $1.05 | 65.30K |
| 2026-06-25 | $1.05 | -7.08% | $1.13 | $1.20 | $1.05 | 19.00K |
| 2026-06-24 | $1.13 | -10.32% | $1.27 | $1.42 | $1.11 | 37.70K |
| 2026-06-23 | $1.26 | -2.33% | $1.30 | $1.30 | $1.24 | 8.30K |
| 2026-06-22 | $1.29 | -4.44% | $1.36 | $1.38 | $1.25 | 9.50K |
| 2026-06-18 | $1.35 | -6.90% | $1.42 | $1.76 | $1.31 | 52.10K |
| 2026-06-17 | $1.45 | -1.36% | $1.53 | $1.53 | $1.36 | 27.70K |
| 2026-06-16 | $1.47 | -9.82% | $1.64 | $1.78 | $1.47 | 27.40K |
| 2026-06-15 | $1.63 | -4.12% | $1.75 | $1.91 | $1.63 | 35.70K |
| 2026-06-12 | $1.70 | 0.00% | $1.71 | $2.18 | $1.63 | 47.10K |
| 2026-06-11 | $1.70 | +4.29% | $1.65 | $1.79 | $1.65 | 15.00K |
| 2026-06-10 | $1.63 | -2.98% | $1.80 | $1.80 | $1.63 | 14.20K |
| 2026-06-09 | $1.68 | -2.33% | $1.70 | $1.73 | $1.61 | 9.30K |
| 2026-06-08 | $1.72 | +3.61% | $1.70 | $1.72 | $1.52 | 10.20K |
| 2026-06-05 | $1.66 | -6.74% | $1.79 | $1.80 | $1.63 | 69.10K |
| 2026-06-04 | $1.78 | -6.32% | $1.81 | $1.86 | $1.75 | 10.10K |
| 2026-06-03 | $1.90 | +2.70% | $1.85 | $1.96 | $1.85 | 10.70K |
| 2026-06-02 | $1.85 | +2.21% | $1.81 | $1.90 | $1.80 | 11.50K |
| 2026-06-01 | $1.81 | +5.85% | $1.72 | $1.86 | $1.70 | 20.40K |
| 2026-05-29 | $1.71 | -2.84% | $1.65 | $1.71 | $1.55 | 22.60K |
| 2026-05-28 | $1.76 | -5.88% | $1.87 | $1.87 | $1.68 | 21.10K |
| 2026-05-27 | $1.87 | +3.31% | $1.82 | $1.88 | $1.71 | 16.90K |
| 2026-05-26 | $1.81 | +13.84% | $1.54 | $1.90 | $1.49 | 38.90K |