5 DAY PERFORMANCE
-28.38%
1 MONTH PERFORMANCE
-27.99%
3 MONTH PERFORMANCE
+22.12%
6 MONTH PERFORMANCE
-64.43%
YEAR-TO-DATE PERFORMANCE
+26.19%
1 YEAR PERFORMANCE
-74.47%
Reeds Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.55 | $3.48 (-1.97%) | $3.59 | $3.35 | 5.11 K | $29.84 M |
| 05/05/2026 | $3.62 | $3.54 (-2.21%) | $3.66 | $3.15 | 30.50 K | $30.27 M |
| 05/04/2026 | $3.70 | $3.50 (-5.41%) | $3.70 | $3.17 | 17.80 K | $29.93 M |
| 05/01/2026 | $3.61 | $3.70 (2.49%) | $4.20 | $3.61 | 14.40 K | $31.64 M |
| 04/30/2026 | $3.60 | $3.62 (0.56%) | $4.11 | $3.15 | 118.14 K | $30.95 M |
| 04/29/2026 | $3.64 | $3.70 (1.65%) | $4.10 | $3.15 | 39.00 K | $31.64 M |
| 04/28/2026 | $4.00 | $3.66 (-8.5%) | $4.05 | $3.62 | 20.30 K | $31.30 M |
| 04/27/2026 | $3.85 | $3.74 (-2.86%) | $3.90 | $3.70 | 8.50 K | $31.98 M |
| 04/24/2026 | $3.85 | $3.94 (2.34%) | $3.98 | $3.76 | 3.80 K | $33.69 M |
| 04/23/2026 | $3.85 | $3.75 (-2.6%) | $4.00 | $3.60 | 11.60 K | $32.07 M |
| 04/22/2026 | $3.84 | $3.86 (0.52%) | $3.94 | $3.57 | 9.40 K | $33.01 M |
| 04/21/2026 | $4.06 | $4.06 (0%) | $4.06 | $4.06 | 6.70 K | $34.72 M |
| 04/20/2026 | $4.11 | $4.00 (-2.68%) | $4.11 | $3.85 | 6.70 K | $34.20 M |
| 04/17/2026 | $4.13 | $3.96 (-4.12%) | $4.21 | $3.80 | 12.90 K | $33.86 M |
| 04/16/2026 | $4.22 | $4.24 (0.47%) | $4.26 | $4.00 | 10.00 K | $36.26 M |
| 04/15/2026 | $4.25 | $4.35 (2.35%) | $4.35 | $4.10 | 14.00 K | $37.20 M |
| 04/14/2026 | $4.05 | $4.34 (7.16%) | $4.34 | $3.97 | 16.20 K | $37.11 M |
| 04/13/2026 | $3.93 | $4.09 (4.07%) | $4.28 | $3.72 | 7.10 K | $34.97 M |
| 04/10/2026 | $3.62 | $3.83 (5.8%) | $4.12 | $3.50 | 24.70 K | $32.75 M |
| 04/09/2026 | $3.76 | $3.77 (0.27%) | $3.95 | $3.73 | 5.31 K | $32.24 M |
| 04/08/2026 | $4.01 | $3.78 (-5.74%) | $4.01 | $3.77 | 7.70 K | $32.32 M |
| 04/07/2026 | $3.96 | $3.91 (-1.26%) | $4.21 | $3.77 | 13.00 K | $33.43 M |
| 04/06/2026 | $3.74 | $3.68 (-1.6%) | $3.74 | $3.68 | 3.90 K | $31.47 M |
| 04/02/2026 | $3.80 | $3.76 (-1.05%) | $4.20 | $3.60 | 30.80 K | $32.15 M |
| 04/01/2026 | $3.50 | $3.81 (8.86%) | $4.24 | $3.45 | 14.60 K | $32.58 M |
| 03/31/2026 | $3.50 | $3.63 (3.71%) | $3.91 | $3.38 | 12.90 K | $31.04 M |
| 03/30/2026 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.53 | 3.80 K | $30.18 M |
| 03/27/2026 | $3.05 | $3.74 (22.62%) | $3.74 | $2.90 | 33.70 K | $31.98 M |
| 03/26/2026 | $3.59 | $2.91 (-18.94%) | $3.59 | $2.91 | 43.40 K | $24.88 M |
| 03/25/2026 | $4.20 | $3.63 (-13.57%) | $4.65 | $3.44 | 55.20 K | $31.04 M |
| 03/24/2026 | $5.00 | $4.41 (-11.8%) | $5.00 | $4.40 | 41.50 K | $37.71 M |
| 03/23/2026 | $5.00 | $4.96 (-0.8%) | $5.34 | $4.55 | 78.80 K | $42.41 M |
| 03/20/2026 | $5.03 | $4.50 (-10.54%) | $5.97 | $4.33 | 289.20 K | $38.48 M |
| 03/19/2026 | $4.85 | $4.92 (1.44%) | $5.16 | $4.32 | 37.50 K | $405.81 M |
| 03/18/2026 | $4.56 | $4.70 (3.07%) | $4.99 | $4.29 | 45.40 K | $387.66 M |
| 03/17/2026 | $4.55 | $4.55 (0%) | $5.36 | $4.22 | 77.40 K | $375.29 M |
| 03/16/2026 | $4.18 | $4.42 (5.74%) | $4.43 | $3.89 | 97.20 K | $364.57 M |
| 03/13/2026 | $3.59 | $4.10 (14.21%) | $4.13 | $3.51 | 59.20 K | $338.17 M |
| 03/12/2026 | $3.39 | $3.69 (8.85%) | $3.82 | $3.25 | 73.00 K | $304.36 M |
| 03/11/2026 | $2.77 | $3.41 (23.1%) | $3.64 | $2.77 | 52.10 K | $281.26 M |
| 03/10/2026 | $2.63 | $2.92 (11.03%) | $2.97 | $2.37 | 82.00 K | $240.85 M |
| 03/09/2026 | $2.39 | $2.68 (12.13%) | $2.79 | $2.20 | 34.30 K | $221.05 M |
| 03/06/2026 | $2.28 | $2.31 (1.32%) | $2.37 | $2.25 | 11.30 K | $190.53 M |
| 03/05/2026 | $2.30 | $2.31 (0.43%) | $2.31 | $2.30 | 3.60 K | $190.53 M |
| 03/04/2026 | $2.37 | $2.18 (-8.02%) | $2.37 | $2.06 | 39.40 K | $179.81 M |
| 03/03/2026 | $2.20 | $2.16 (-1.82%) | $2.35 | $2.09 | 13.50 K | $178.16 M |
| 03/02/2026 | $2.41 | $2.28 (-5.39%) | $2.41 | $2.21 | 17.40 K | $188.06 M |
| 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 |
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.
