MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REED — Reed's, Inc.
NYSE AmericanReed's, Inc.
$0.63
-0.05(-7.76%)
- O
- 0.67
- H
- 0.68
- L
- 0.63
- V
- 32.82K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.63
Period Return-94.32%
Period High$12.00
Period Low$0.56
Avg Daily Volume34.2K
Total Trading Days365
REED — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.67 | $0.68 | $0.63 | $0.63 | $-0.05 | -7.76% | 32,822 | $0.65 | $0.63 $0.68 |
| Oct 6, 2026 | $0.67 | $0.69 | $0.66 | $0.68 | +$0.01 | +1.83% | 22,946 | $0.67 | $0.66 $0.69 |
| Oct 5, 2026 | $0.67 | $0.71 | $0.66 | $0.67 | $-0.03 | -3.64% | 8,244 | $0.67 | $0.66 $0.71 |
| Oct 2, 2026 | $0.67 | $0.70 | $0.65 | $0.70 | +$0.02 | +3.60% | 31,976 | $0.67 | $0.65 $0.70 |
| Oct 1, 2026 | $0.66 | $0.72 | $0.66 | $0.67 | +$0.01 | +2.14% | 34,946 | $0.69 | $0.66 $0.72 |
| Sep 30, 2026 | $0.64 | $0.67 | $0.62 | $0.66 | +$0.03 | +4.07% | 35,843 | $0.66 | $0.62 $0.67 |
| Sep 29, 2026 | $0.63 | $0.67 | $0.60 | $0.63 | +$0.01 | +0.96% | 40,519 | $0.64 | $0.60 $0.67 |
| Sep 28, 2026 | $0.66 | $0.69 | $0.62 | $0.63 | $-0.03 | -3.84% | 117,922 | $0.65 | $0.62 $0.69 |
| Sep 25, 2026 | $0.66 | $0.74 | $0.62 | $0.65 | +$0.00 | +0.03% | 88,086 | $0.66 | $0.62 $0.74 |
| Sep 24, 2026 | $0.61 | $0.71 | $0.61 | $0.65 | +$0.02 | +3.73% | 185,346 | $0.66 | $0.61 $0.71 |
| Sep 23, 2026 | $0.62 | $0.64 | $0.56 | $0.63 | $-0.00 | -0.40% | 231,762 | $0.61 | $0.56 $0.64 |
| Sep 22, 2026 | $0.64 | $0.67 | $0.61 | $0.63 | $-0.01 | -1.92% | 194,676 | $0.63 | $0.61 $0.67 |
| Sep 21, 2026 | $0.80 | $0.86 | $0.63 | $0.64 | $-0.14 | -17.49% | 363,308 | $0.74 | $0.63 $0.86 |
| Sep 18, 2026 | $0.81 | $0.90 | $0.70 | $0.78 | $-0.01 | -1.48% | 651,708 | $0.80 | $0.70 $0.90 |
| Sep 17, 2026 | $0.86 | $0.91 | $0.78 | $0.79 | $-0.01 | -0.98% | 213,406 | $0.84 | $0.78 $0.91 |
| Sep 16, 2026 | $0.90 | $0.93 | $0.77 | $0.80 | $-0.05 | -5.66% | 482,232 | $0.87 | $0.77 $0.93 |
| Sep 15, 2026 | $0.71 | $0.88 | $0.71 | $0.85 | +$0.11 | +14.90% | 191,002 | $0.79 | $0.71 $0.88 |
| Sep 14, 2026 | $0.84 | $1.11 | $0.63 | $0.74 | $-0.11 | -13.25% | 523,836 | $0.85 | $0.63 $1.11 |
| Sep 11, 2026 | $0.90 | $0.90 | $0.84 | $0.85 | $-0.02 | -2.63% | 7,526 | $0.87 | $0.84 $0.90 |
| Sep 10, 2026 | $0.85 | $0.88 | $0.84 | $0.87 | $-0.03 | -3.40% | 4,138 | $0.86 | $0.84 $0.88 |
| Sep 9, 2026 | $0.89 | $0.92 | $0.84 | $0.90 | $-0.02 | -2.57% | 3,777 | $0.88 | $0.84 $0.92 |
| Sep 8, 2026 | $0.93 | $0.96 | $0.93 | $0.93 | $-0.03 | -3.25% | 1,929 | $0.93 | $0.93 $0.96 |
| Sep 4, 2026 | $0.95 | $0.99 | $0.90 | $0.96 | +$0.04 | +4.01% | 8,183 | $0.95 | $0.90 $0.99 |
| Sep 3, 2026 | $0.88 | $0.96 | $0.84 | $0.92 | +$0.01 | +0.94% | 18,616 | $0.90 | $0.84 $0.96 |
| Sep 2, 2026 | $0.82 | $0.92 | $0.80 | $0.91 | +$0.04 | +4.76% | 51,196 | $0.87 | $0.80 $0.92 |
| Sep 1, 2026 | $0.89 | $0.92 | $0.84 | $0.87 | $-0.08 | -8.43% | 761,686 | $0.95 | $0.84 $0.92 |
| Aug 31, 2026 | $0.97 | $1.00 | $0.95 | $0.95 | +$0.00 | +0.01% | 7,405 | $0.98 | $0.95 $1.00 |
| Aug 28, 2026 | $0.97 | $1.10 | $0.95 | $0.95 | $-0.03 | -2.57% | 22,778 | $0.98 | $0.95 $1.10 |
| Aug 27, 2026 | $0.96 | $1.03 | $0.94 | $0.98 | $-0.05 | -5.33% | 11,169 | $0.97 | $0.94 $1.03 |
| Aug 26, 2026 | $1.07 | $1.07 | $0.93 | $1.03 | $-0.04 | -3.29% | 38,696 | $1.01 | $0.93 $1.07 |