Reed's, Inc. (REED)
NYSEAMERICAN: REED · Real-Time Price · USD
3.170
-3.310 (-52.13%)
At close: At close: Dec 5, 2025
3.040
-0.130 (-4.10%)
After-hours: Dec 5, 2025, 5:53 PM EST
Reed's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.01 | 3.54 | 2.90 | 3.17 | 3.17 | -50.08% | 627,784 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.32 | 6.35 | 6.35 | -1.09% | 1,187 |
| Dec 3, 2025 | 6.30 | 7.00 | 5.46 | 6.42 | 6.42 | 2.05% | 7,806 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | -0.44% | 676 |
| Dec 1, 2025 | 6.39 | 6.39 | 5.97 | 6.32 | 6.32 | 23.90% | 1,965 |
| Nov 26, 2025 | 5.10 | 6.30 | 5.10 | 5.10 | 5.10 | -21.54% | 452 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.36% | 233 |
| Nov 24, 2025 | 6.25 | 6.41 | 5.90 | 6.41 | 6.41 | 2.61% | 23,170 |
| Nov 21, 2025 | 5.50 | 6.25 | 5.50 | 6.25 | 6.25 | 17.26% | 1,638 |
| Nov 20, 2025 | 6.35 | 6.35 | 4.33 | 5.33 | 5.33 | -17.36% | 5,946 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 2,188 |
| Nov 18, 2025 | 7.19 | 7.19 | 6.40 | 6.40 | 6.40 | -10.99% | 5,396 |
| Nov 17, 2025 | 7.00 | 7.28 | 7.00 | 7.19 | 7.19 | -0.28% | 4,991 |
| Nov 14, 2025 | 7.35 | 7.35 | 7.20 | 7.21 | 7.21 | -2.70% | 5,831 |
| Nov 13, 2025 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | - | 1,080 |
| Nov 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.72% | 1,012 |
| Nov 10, 2025 | 7.48 | 7.55 | 7.31 | 7.54 | 7.54 | 0.53% | 3,575 |
| Nov 7, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 837 |
| Nov 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1,074 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.45 | 7.45 | 7.45 | 2.05% | 1,223 |
| Nov 4, 2025 | 7.51 | 7.51 | 7.30 | 7.30 | 7.30 | -2.67% | 2,625 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -37.50% | 2,055 |
| Oct 31, 2025 | 7.44 | 12.00 | 7.44 | 12.00 | 12.00 | 60.00% | 1,788 |
| Oct 30, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.32% | 1,924 |
| Oct 29, 2025 | 7.50 | 7.61 | 7.50 | 7.52 | 7.52 | 1.13% | 383 |
| Oct 28, 2025 | 7.62 | 7.62 | 7.44 | 7.44 | 7.44 | -2.36% | 354 |
| Oct 27, 2025 | 7.14 | 7.62 | 7.14 | 7.62 | 7.62 | 6.72% | 1,061 |
| Oct 24, 2025 | 7.19 | 7.62 | 7.14 | 7.14 | 7.14 | -0.83% | 8,316 |
| Oct 23, 2025 | 6.89 | 7.20 | 6.78 | 7.20 | 7.20 | - | 2,623 |
| Oct 22, 2025 | 6.96 | 7.20 | 6.96 | 7.20 | 7.20 | - | 1,801 |
| Oct 21, 2025 | 7.44 | 7.44 | 6.12 | 7.20 | 7.20 | -3.23% | 4,878 |
| Oct 20, 2025 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | - | 230 |
| Oct 17, 2025 | 7.20 | 7.44 | 7.18 | 7.44 | 7.44 | 3.33% | 1,125 |
| Oct 16, 2025 | 7.08 | 7.50 | 6.18 | 7.20 | 7.20 | 0.84% | 2,450 |
| Oct 15, 2025 | 6.30 | 7.32 | 6.24 | 7.14 | 7.14 | 14.20% | 8,390 |
| Oct 14, 2025 | 6.33 | 6.37 | 6.12 | 6.25 | 6.25 | 0.68% | 2,583 |
| Oct 13, 2025 | 6.18 | 6.78 | 6.06 | 6.21 | 6.21 | -2.36% | 2,088 |
| Oct 10, 2025 | 6.36 | 6.78 | 6.12 | 6.36 | 6.36 | 2.91% | 4,572 |
| Oct 9, 2025 | 6.30 | 6.36 | 6.12 | 6.18 | 6.18 | -2.83% | 209 |
| Oct 8, 2025 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 1.92% | 243 |
| Oct 7, 2025 | 5.76 | 6.24 | 5.76 | 6.24 | 6.24 | - | 455 |
| Oct 6, 2025 | 6.24 | 6.30 | 5.90 | 6.24 | 6.24 | - | 1,692 |
| Oct 3, 2025 | 5.88 | 6.27 | 5.82 | 6.24 | 6.24 | 5.91% | 1,064 |
| Oct 2, 2025 | 5.77 | 5.90 | 5.77 | 5.89 | 5.89 | -1.80% | 593 |
| Oct 1, 2025 | 6.17 | 6.34 | 6.00 | 6.00 | 6.00 | -2.91% | 1,238 |
| Sep 30, 2025 | 6.24 | 6.24 | 6.12 | 6.18 | 6.18 | 3.83% | 344 |
| Sep 29, 2025 | 6.00 | 6.06 | 5.81 | 5.95 | 5.95 | 0.20% | 3,126 |
| Sep 26, 2025 | 5.76 | 5.94 | 5.76 | 5.94 | 5.94 | -1.98% | 241 |
| Sep 25, 2025 | 5.76 | 6.06 | 5.76 | 6.06 | 6.06 | 2.54% | 722 |
| Sep 24, 2025 | 6.00 | 6.06 | 5.91 | 5.91 | 5.91 | -0.91% | 1,511 |