5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
-53.73%
6 MONTH PERFORMANCE
-64.24%
YEAR-TO-DATE PERFORMANCE
+12.38%
1 YEAR PERFORMANCE
-70.86%
Reeds Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $2.36 | $2.37 (0.42%) | $2.37 | $2.36 | 3.90 K | $195.48 M |
| 02/26/2026 | $2.36 | $2.37 (0.42%) | $2.38 | $2.21 | 14.00 K | $195.48 M |
| 02/25/2026 | $2.38 | $2.27 (-4.62%) | $2.41 | $2.21 | 18.20 K | $187.23 M |
| 02/24/2026 | $2.26 | $2.24 (-0.88%) | $2.60 | $2.24 | 42.00 K | $184.76 M |
| 02/23/2026 | $2.04 | $2.35 (15.2%) | $2.39 | $2.04 | 21.20 K | $193.83 M |
| 02/20/2026 | $2.06 | $2.07 (0.49%) | $2.14 | $2.00 | 23.10 K | $170.74 M |
| 02/19/2026 | $2.02 | $2.05 (1.49%) | $2.14 | $1.98 | 16.90 K | $169.09 M |
| 02/18/2026 | $2.03 | $2.05 (0.99%) | $2.19 | $1.91 | 47.10 K | $169.09 M |
| 02/17/2026 | $2.36 | $2.00 (-15.25%) | $2.36 | $1.99 | 14.70 K | $164.96 M |
| 02/13/2026 | $2.12 | $2.20 (3.77%) | $2.20 | $2.07 | 11.10 K | $181.46 M |
| 02/12/2026 | $2.22 | $2.12 (-4.5%) | $2.27 | $2.10 | 3.60 K | $174.86 M |
| 02/11/2026 | $2.07 | $2.02 (-2.42%) | $2.18 | $2.00 | 6.20 K | $166.61 M |
| 02/10/2026 | $2.14 | $2.08 (-2.8%) | $2.21 | $2.08 | 17.42 K | $171.56 M |
| 02/09/2026 | $2.18 | $2.15 (-1.38%) | $2.31 | $2.13 | 19.60 K | $177.34 M |
| 02/06/2026 | $2.26 | $2.17 (-3.98%) | $2.30 | $2.05 | 34.20 K | $178.99 M |
| 02/05/2026 | $2.24 | $2.07 (-7.59%) | $2.25 | $2.00 | 16.00 K | $170.74 M |
| 02/04/2026 | $2.35 | $2.08 (-11.49%) | $2.51 | $2.08 | 32.10 K | $171.56 M |
| 02/03/2026 | $2.26 | $2.12 (-6.19%) | $2.47 | $2.10 | 21.60 K | $174.86 M |
| 02/02/2026 | $2.40 | $2.28 (-5%) | $2.46 | $2.26 | 17.10 K | $188.06 M |
| 01/30/2026 | $2.63 | $2.38 (-9.51%) | $2.64 | $2.31 | 14.50 K | $196.31 M |
| 01/29/2026 | $2.56 | $2.61 (1.95%) | $2.73 | $2.47 | 24.00 K | $215.28 M |
| 01/28/2026 | $2.57 | $2.49 (-3.11%) | $2.69 | $2.18 | 20.00 K | $205.38 M |
| 01/27/2026 | $2.80 | $2.66 (-5%) | $2.80 | $2.37 | 23.50 K | $219.40 M |
| 01/26/2026 | $2.49 | $2.72 (9.24%) | $2.80 | $2.36 | 38.80 K | $224.35 M |
| 01/23/2026 | $2.27 | $2.48 (9.25%) | $2.55 | $2.19 | 32.60 K | $204.55 M |
| 01/22/2026 | $2.25 | $2.18 (-3.11%) | $2.31 | $2.11 | 23.80 K | $179.81 M |
| 01/21/2026 | $2.23 | $2.24 (0.45%) | $2.39 | $2.15 | 32.40 K | $184.76 M |
| 01/20/2026 | $2.10 | $2.25 (7.14%) | $2.58 | $2.10 | 63.70 K | $185.58 M |
| 01/16/2026 | $2.11 | $2.17 (2.84%) | $2.31 | $1.96 | 34.60 K | $178.99 M |
| 01/15/2026 | $2.19 | $2.04 (-6.85%) | $2.19 | $2.03 | 12.60 K | $168.26 M |
| 01/14/2026 | $2.15 | $2.09 (-2.79%) | $2.24 | $2.07 | 15.82 K | $172.39 M |
| 01/13/2026 | $2.20 | $2.20 (0%) | $2.37 | $2.00 | 18.70 K | $181.46 M |
| 01/12/2026 | $2.25 | $2.06 (-8.44%) | $2.30 | $2.02 | 15.60 K | $169.91 M |
| 01/09/2026 | $2.34 | $2.15 (-8.12%) | $2.50 | $2.13 | 48.00 K | $177.34 M |
| 01/08/2026 | $2.36 | $2.40 (1.69%) | $2.43 | $2.10 | 32.20 K | $197.96 M |
| 01/07/2026 | $2.21 | $2.30 (4.07%) | $2.73 | $2.14 | 206.20 K | $189.71 M |
| 01/06/2026 | $2.14 | $2.13 (-0.47%) | $2.24 | $2.09 | 13.40 K | $175.69 M |
| 01/05/2026 | $2.11 | $2.18 (3.32%) | $2.18 | $1.96 | 15.20 K | $179.81 M |
| 01/02/2026 | $2.14 | $2.10 (-1.87%) | $2.28 | $1.75 | 48.11 K | $173.21 M |
| 12/31/2025 | $2.19 | $2.10 (-4.11%) | $2.20 | $2.09 | 10.60 K | $173.21 M |
| 12/30/2025 | $2.30 | $2.12 (-7.83%) | $2.45 | $2.11 | 18.40 K | $174.86 M |
| 12/29/2025 | $2.61 | $2.30 (-11.88%) | $2.61 | $2.21 | 16.70 K | $189.71 M |
| 12/26/2025 | $2.72 | $2.60 (-4.41%) | $2.79 | $2.53 | 16.70 K | $214.45 M |
| 12/24/2025 | $2.74 | $2.73 (-0.36%) | $2.81 | $2.68 | 13.12 K | $225.17 M |
| 12/23/2025 | $2.90 | $2.74 (-5.52%) | $2.91 | $2.70 | 12.10 K | $226.00 M |
| 12/22/2025 | $3.00 | $2.87 (-4.33%) | $3.13 | $2.81 | 25.90 K | $236.72 M |
| 12/19/2025 | $2.71 | $2.86 (5.54%) | $2.94 | $2.60 | 72.90 K | $235.90 M |
| 12/18/2025 | $3.32 | $2.72 (-18.07%) | $3.39 | $2.68 | 76.20 K | $224.35 M |
| 12/17/2025 | $3.53 | $3.21 (-9.07%) | $3.53 | $3.20 | 56.20 K | $264.77 M |
| 12/16/2025 | $3.41 | $3.43 (0.59%) | $3.64 | $3.40 | 57.60 K | $282.91 M |
| 12/15/2025 | $3.50 | $3.40 (-2.86%) | $3.65 | $3.37 | 58.70 K | $280.44 M |
| 12/12/2025 | $3.39 | $3.56 (5.01%) | $3.84 | $3.33 | 91.90 K | $293.63 M |
| 12/11/2025 | $3.14 | $3.54 (12.74%) | $3.59 | $3.08 | 123.80 K | $291.98 M |
| 12/10/2025 | $3.30 | $3.12 (-5.45%) | $3.30 | $3.01 | 119.60 K | $257.34 M |
| 12/09/2025 | $3.09 | $3.17 (2.59%) | $3.33 | $3.03 | 208.00 K | $261.47 M |
| 12/08/2025 | $3.31 | $3.23 (-2.42%) | $3.31 | $3.00 | 289.10 K | $266.42 M |
| 12/05/2025 | $3.01 | $3.07 (1.99%) | $3.54 | $2.90 | 596.65 K | $253.22 M |
| 12/04/2025 | $6.35 | $6.35 (0%) | $6.40 | $6.32 | 1.20 K | $523.76 M |
| 12/03/2025 | $6.30 | $6.42 (1.9%) | $7.00 | $5.46 | 7.81 K | $529.53 M |
| 12/02/2025 | $6.35 | $6.29 (-0.94%) | $6.35 | $6.29 | 700 | $518.81 M |
| 12/01/2025 | $6.39 | $6.32 (-1.1%) | $6.39 | $5.97 | 2.00 K | $521.28 M |
| 11/28/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 0 | $420.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
