NYSE:REED | Historical Stock Price | REED'S, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.79$4.09$21.25$110.35$572.91$2,974.492006-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.94102
2026-09-03———$0.92125
2026-09-02———$0.89286
2026-09-01———$0.891,076
2026-08-28———$1.041
2026-08-27$0.98$0.9811,100$0.961,000
2026-08-26$1.03$1.0338,400$0.96101
2026-08-25$1.07$1.071,513,400$1.226,930
2026-08-24$1.05$1.0519,100$1.00304
2026-08-21$1.00$1.004,800——
2026-08-20$1.00$1.001,500——
2026-08-19$1.11$1.112,900$1.1576
2026-08-18$1.17$1.1720,100——
2026-08-17$1.07$1.0737,600——
2026-08-14$0.92$0.926,600$0.926
2026-08-13$0.92$0.922,900$0.842
2026-08-12$0.89$0.893,300$0.908
2026-08-11$0.94$0.9410,200$0.831
2026-08-10$0.83$0.834,900——
2026-08-07$0.85$0.854,500$0.872
2026-08-06$0.77$0.7726,200$0.72126
2026-08-05$0.85$0.8520,700——
2026-08-04$0.79$0.7916,700$0.8845
2026-08-03$0.86$0.8621,400——
2026-07-31$0.83$0.837,900$0.903
2026-07-30$0.83$0.835,900——
2026-07-29$0.83$0.834,000——
2026-07-28$0.90$0.9012,200——
2026-07-27$0.92$0.929,700$0.934
2026-07-24$0.93$0.932,700——
2026-07-23$0.93$0.936,000——
2026-07-22$0.93$0.9310,700$0.92100
2026-07-21$0.94$0.947,200——
2026-07-20$0.96$0.9615,900$0.9996
2026-07-17$1.00$1.006,500——
2026-07-16$0.99$0.9950,300——
2026-07-15$1.01$1.0112,700——
2026-07-14$1.00$1.0020,300——
2026-07-13$1.07$1.077,200——
2026-07-10$1.08$1.0813,200——
2026-07-09$1.14$1.147,300——
2026-07-08$1.20$1.2022,900——
2026-07-07$1.34$1.34139,800——
2026-07-06$1.32$1.3214,600——
2026-07-02$1.33$1.3340,500——
2026-07-01$1.29$1.2917,000——
2026-06-30$1.27$1.2713,300——
2026-06-29$1.32$1.3215,900——
2026-06-26$1.25$1.2565,300——
2026-06-25$1.05$1.0519,000——
2026-06-24$1.13$1.1337,700——
2026-06-23$1.26$1.268,300——
2026-06-22$1.29$1.299,500——
2026-06-18$1.35$1.3552,100——
2026-06-17$1.45$1.4527,700——
2026-06-16$1.47$1.4727,400——
2026-06-15$1.63$1.6335,700——
2026-06-12$1.70$1.7047,100——
2026-06-11$1.70$1.7015,000——
2026-06-10$1.63$1.6314,200——
2026-06-09$1.68$1.689,300——
2026-06-08$1.72$1.7210,200——
2026-06-05$1.66$1.6669,100——
2026-06-04$1.78$1.7810,100——
2026-06-03$1.90$1.9010,700——
2026-06-02$1.85$1.8511,500——
2026-06-01$1.81$1.8120,400——
2026-05-29$1.71$1.7122,600——
2026-05-28$1.76$1.7621,100——
2026-05-27$1.87$1.8716,900——
2026-05-26$1.81$1.8138,900——
2026-05-22$1.59$1.5993,700——
2026-05-21$1.62$1.6249,200——
2026-05-20$1.69$1.6949,900——
2026-05-19$1.91$1.9169,500——
2026-05-18$1.89$1.8966,500——
2026-05-15$1.90$1.9092,000——
2026-05-14$1.82$1.8237,500——
2026-05-13$1.79$1.7985,300——
2026-05-12$2.50$2.5030,400——
2026-05-11$2.81$2.8114,200——
2026-05-08$2.99$2.9918,300——
2026-05-07$3.29$3.2912,500——
2026-05-06$3.49$3.496,400——
2026-05-05$3.54$3.5430,500——
2026-05-04$3.50$3.5017,800——
2026-05-01$3.70$3.7014,400——
2026-04-30$3.62$3.62118,100——
2026-04-29$3.70$3.7039,000——
2026-04-28$3.66$3.6620,300——
2026-04-27$3.74$3.748,500——
2026-04-24$3.94$3.943,800——
2026-04-23$3.75$3.7511,600——
2026-04-22$3.86$3.869,400——
2026-04-21$4.06$4.062,500——
2026-04-20$4.00$4.006,700——
2026-04-17$3.96$3.9612,900——
2026-04-16$4.24$4.2410,000——
2026-04-15$4.35$4.3514,000——
2026-04-14$4.34$4.3416,200——
2026-04-13$4.09$4.097,100——
2026-04-10$3.83$3.8324,700——
2026-04-09$3.77$3.775,300——
2026-04-08$3.78$3.787,700——
2026-04-07$3.91$3.9113,000——
2026-04-06$3.68$3.683,900——
2026-04-02$3.76$3.7630,800——
2026-04-01$3.81$3.8114,600——
2026-03-31$3.63$3.6312,900——
2026-03-30$3.53$3.533,800——
2026-03-27$3.74$3.7433,700——
2026-03-26$2.91$2.9143,400——
2026-03-25$3.63$3.6355,200——
2026-03-24$4.41$4.4141,500——
2026-03-23$4.96$4.9678,800——
2026-03-20$4.50$4.50289,200——
2026-03-19$4.92$4.9237,500——
2026-03-18$4.70$4.7045,400——
2026-03-17$4.55$4.5577,400——
2026-03-16$4.42$4.4297,200——
2026-03-13$4.10$4.1059,200——
2026-03-12$3.69$3.6973,000——
2026-03-11$3.41$3.4152,100——
2026-03-10$2.92$2.9282,000——
2026-03-09$2.68$2.6834,300——
2026-03-06$2.31$2.3111,300——
2026-03-05$2.31$2.313,600——
2026-03-04$2.18$2.1839,400——
2026-03-03$2.16$2.1613,500——
2026-03-02$2.28$2.2817,400——
2026-02-27$2.37$2.373,900——
2026-02-26$2.37$2.3714,000——
2026-02-25$2.27$2.2718,200——
2026-02-24$2.24$2.2442,000——
2026-02-23$2.35$2.3521,200——
2026-02-20$2.07$2.0723,100——
2026-02-19$2.05$2.0516,900——
2026-02-18$2.05$2.0547,100——
2026-02-17$2.00$2.0014,700——
2026-02-13$2.20$2.2011,100——
2026-02-12$2.12$2.123,600——
2026-02-11$2.02$2.026,200——
2026-02-10$2.08$2.0817,400——
2026-02-09$2.15$2.1519,600——
2026-02-06$2.17$2.1734,200——
2026-02-05$2.07$2.0716,000——
2026-02-04$2.08$2.0832,100——
2026-02-03$2.12$2.1221,600——
2026-02-02$2.28$2.2817,100——
2026-01-30$2.38$2.3814,500——
2026-01-29$2.61$2.6124,000——
2026-01-28$2.49$2.4920,000——
2026-01-27$2.66$2.6623,500——
2026-01-26$2.72$2.7238,800——
2026-01-23$2.48$2.4832,600——
2026-01-22$2.18$2.1823,800——
2026-01-21$2.24$2.2432,400——
2026-01-20$2.25$2.2563,700——
2026-01-16$2.17$2.1734,600——
2026-01-15$2.04$2.0412,600——
2026-01-14$2.09$2.0915,800——
2026-01-13$2.20$2.2018,700——
2026-01-12$2.06$2.0615,600——
2026-01-09$2.15$2.1548,000——
2026-01-08$2.40$2.4032,200——
2026-01-07$2.30$2.30206,200——
2026-01-06$2.13$2.1313,400——
2026-01-05$2.18$2.1815,200——
2026-01-02$2.10$2.1048,100——