NYSE American · REED · stock
Reed's, INC. (REED) stock price history
Every NYSE American trading session of Reed's, INC. from Dec 29, 2006 to Sep 28, 2026: 4,966 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REED adjusted close, 2006 to 2026
- $3,094
- All time high, 2007
- $12.00
- 52 week high, $0.5600 low
- 4,966
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
REED key facts
- Reed's, INC. (REED) closed at $0.6260 on Sep 28, 2026 on NYSE American.
- REED's all time high close is $3,094, set on Aug 2, 2007; its all time low close is $0.6260 on Sep 28, 2026.
- REED's 52 week range is $0.5600 to $12.00.
- REED returned -89.5% over the year to Sep 28, 2026 and -99.7% over five years.
- Over ten years REED returned -100%, -52.8% a year compounded.
- REED's deepest drawdown was -100.0% from Aug 2, 2007 to Sep 28, 2026.
- DataCedar holds 4,966 daily sessions of REED history from Dec 29, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
REED price chart, 2006 to 2026
REED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.1% |
| 3 months | -49.9% |
| 6 months | -83.3% |
| Year to date | -70.5% |
| 1 year | -89.5% |
| 3 years | -96.7% |
| 5 years | -99.7% |
| 10 years | -99.9% |
| Since Dec 29, 2006 | -99.9% |
| Compound annual growth, 19.7 years | -31.6% |
REED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,094 on Aug 2, 2007
- All time low close
- $0.6260 on Sep 28, 2026
- 52 week high
- $12.00 on Oct 31, 2025
- 52 week low
- $0.5600 on Sep 23, 2026
- Deepest drawdown
- -100.0% from Aug 2, 2007 to Sep 28, 2026, not yet recovered
- Best single session
- +67.3% on Mar 26, 2008
- Worst single session
- -51.7% on Dec 5, 2025
- Volatility, 1 year annualised
- 148.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2012, +412%
- Worst calendar year
- 2008, -81%
REED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 29, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.14 | $5.97 | $0.5600 | $0.6260 | -70.2% | 10.9M | 185 |
| 2025 | $4.20 | $12.00 | $2.09 | $2.10 | -44.4% | 2M | 250 |
| 2024 | $9.90 | $14.52 | $3.06 | $3.78 | -60.6% | 211.9K | 252 |
| 2023 | $21.00 | $30.00 | $9.00 | $9.60 | -54.3% | 423.5K | 250 |
| 2022 | $108.00 | $129.00 | $18.00 | $21.00 | -80.6% | 808.8K | 251 |
| 2021 | $183.00 | $504.00 | $102.00 | $108.00 | -39.0% | 1.3M | 252 |
| 2020 | $270.00 | $492.00 | $108.00 | $177.00 | -35.2% | 499K | 253 |
| 2019 | $621.00 | $1,215 | $159.00 | $273.00 | -56.0% | 194.8K | 252 |
| 2018 | $465.00 | $1,185 | $420.00 | $621.00 | +33.5% | 56.6K | 251 |
| 2017 | $1,230 | $1,425 | $390.00 | $465.00 | -62.2% | 47.8K | 251 |
| 2016 | $1,650 | $1,659 | $675.00 | $1,230 | -23.8% | 41.4K | 252 |
| 2015 | $1,764 | $2,100 | $1,275 | $1,614 | -9.0% | 37.4K | 252 |
| 2014 | $2,382 | $2,694 | $1,278 | $1,773 | -25.9% | 52.3K | 252 |
| 2013 | $1,728 | $2,436 | $1,140 | $2,394 | +40.5% | 47.7K | 252 |
| 2012 | $351.00 | $2,646 | $330.00 | $1,704 | +411.7% | 83.7K | 250 |
| 2011 | $603.00 | $900.00 | $330.00 | $333.00 | -44.8% | 19.1K | 252 |
| 2010 | $432.00 | $924.00 | $381.00 | $603.00 | +40.6% | 55.8K | 252 |
| 2009 | $337.24 | $762.46 | $219.94 | $429.00 | +33.0% | 10.9K | 252 |
| 2008 | $1,757 | $1,830 | $293.26 | $322.58 | -81.2% | 14K | 253 |
| 2007 | $1,320 | $3,196 | $879.77 | $1,713 | +51.7% | 22K | 251 |
| 2006 | $1,173 | $1,173 | $1,100 | $1,129 | n/a | 81 | 1 |
REED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.6260 | -34.1% |
| August 2026 | $0.9500 | +14.5% |
| July 2026 | $0.8300 | -34.6% |
| June 2026 | $1.27 | -25.7% |
| May 2026 | $1.71 | -52.8% |
| April 2026 | $3.62 | -0.3% |
| March 2026 | $3.63 | +53.2% |
| February 2026 | $2.37 | -0.4% |
| January 2026 | $2.38 | +13.3% |
| December 2025 | $2.10 | -58.8% |
| November 2025 | $5.10 | -57.5% |
| October 2025 | $12.00 | +94.2% |
About the REED data
Daily bars. 4,966 sessions from Dec 29, 2006 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
REED share price history
