REE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	1.39	1.49	1.22	1.28	1.28	-8.57%	901,124
Oct 16, 2025	1.14	1.76	1.08	1.40	1.40	29.03%	16,626,179
Oct 15, 2025	1.05	1.09	1.00	1.09	1.09	9.05%	213,695
Oct 14, 2025	1.06	1.11	0.90	1.00	1.00	-6.13%	386,232
Oct 13, 2025	0.90	1.10	0.86	1.06	1.06	23.85%	441,867
Oct 10, 2025	0.80	0.97	0.80	0.86	0.86	5.34%	421,599
Oct 9, 2025	0.83	0.86	0.81	0.81	0.81	-2.11%	84,947
Oct 8, 2025	0.84	0.85	0.80	0.83	0.83	-	79,817
Oct 7, 2025	0.82	0.84	0.80	0.83	0.83	-0.82%	50,668
Oct 6, 2025	0.77	0.84	0.77	0.84	0.84	5.54%	107,774
Oct 3, 2025	0.77	0.82	0.77	0.79	0.79	4.30%	68,947
Oct 2, 2025	0.77	0.79	0.74	0.76	0.76	-1.11%	34,993
Oct 1, 2025	0.73	0.78	0.73	0.77	0.77	5.47%	92,044
Sep 30, 2025	0.68	0.76	0.67	0.73	0.73	4.68%	131,183
Sep 29, 2025	0.80	0.80	0.69	0.70	0.70	-10.15%	157,517
Sep 26, 2025	0.83	0.86	0.76	0.78	0.78	-7.84%	230,499
Sep 25, 2025	0.87	0.88	0.80	0.84	0.84	-2.53%	144,954
Sep 24, 2025	0.93	0.93	0.84	0.86	0.86	-5.80%	717,209
Sep 23, 2025	0.73	0.93	0.72	0.92	0.92	24.35%	398,897
Sep 22, 2025	0.72	0.74	0.70	0.74	0.74	-0.99%	118,009
Sep 19, 2025	0.75	0.76	0.73	0.74	0.74	1.83%	70,043
Sep 18, 2025	0.72	0.74	0.70	0.73	0.73	-1.42%	48,854
Sep 17, 2025	0.71	0.75	0.70	0.74	0.74	2.31%	43,767
Sep 16, 2025	0.72	0.73	0.68	0.72	0.72	0.51%	88,803
Sep 15, 2025	0.71	0.73	0.68	0.72	0.72	-0.77%	60,632
Sep 12, 2025	0.73	0.73	0.72	0.73	0.73	0.51%	35,722
Sep 11, 2025	0.73	0.73	0.70	0.72	0.72	-0.89%	37,977
Sep 10, 2025	0.69	0.75	0.69	0.73	0.73	4.20%	162,959
Sep 9, 2025	0.67	0.70	0.65	0.70	0.70	4.40%	48,006
Sep 8, 2025	0.67	0.67	0.65	0.67	0.67	-0.12%	56,242
Sep 5, 2025	0.66	0.70	0.65	0.67	0.67	1.68%	23,410
Sep 4, 2025	0.66	0.66	0.64	0.66	0.66	1.49%	111,244
Sep 3, 2025	0.68	0.70	0.64	0.65	0.65	-6.64%	98,679
Sep 2, 2025	0.77	0.77	0.69	0.70	0.70	-2.05%	62,113
Aug 29, 2025	0.71	0.73	0.70	0.71	0.71	-0.78%	53,086
Aug 28, 2025	0.72	0.74	0.70	0.72	0.72	-0.73%	110,386
Aug 27, 2025	0.71	0.73	0.70	0.72	0.72	0.25%	56,588
Aug 26, 2025	0.71	0.72	0.69	0.72	0.72	-0.11%	59,218
Aug 25, 2025	0.70	0.72	0.70	0.72	0.72	0.79%	49,835
Aug 22, 2025	0.71	0.72	0.68	0.72	0.72	3.38%	66,206
Aug 21, 2025	0.68	0.70	0.68	0.69	0.69	-0.76%	21,623
Aug 20, 2025	0.70	0.70	0.66	0.70	0.70	2.20%	43,939
Aug 19, 2025	0.72	0.72	0.67	0.68	0.68	-2.67%	94,479
Aug 18, 2025	0.68	0.72	0.67	0.70	0.70	1.59%	81,380
Aug 15, 2025	0.70	0.70	0.68	0.69	0.69	0.04%	59,972
Aug 14, 2025	0.68	0.71	0.68	0.69	0.69	-1.51%	17,512
Aug 13, 2025	0.72	0.73	0.70	0.70	0.70	-1.42%	58,275
Aug 12, 2025	0.69	0.72	0.67	0.71	0.71	2.97%	73,530
Aug 11, 2025	0.72	0.73	0.67	0.69	0.69	-1.47%	44,529
Aug 8, 2025	0.70	0.73	0.69	0.70	0.70	1.32%	20,094