REE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.82	0.85	0.81	0.85	0.85	4.11%	213,698
May 22, 2025	0.82	0.83	0.75	0.82	0.82	3.71%	569,675
May 21, 2025	0.82	0.84	0.78	0.79	0.79	-3.63%	591,428
May 20, 2025	0.82	0.83	0.75	0.82	0.82	0.95%	470,699
May 19, 2025	0.82	0.87	0.73	0.81	0.81	-4.94%	1,174,369
May 16, 2025	0.96	0.97	0.81	0.85	0.85	-8.66%	2,103,225
May 15, 2025	2.40	2.42	0.88	0.93	0.93	-71.71%	7,022,964
May 14, 2025	3.51	3.61	3.20	3.29	3.29	-5.19%	148,975
May 13, 2025	3.24	3.55	3.20	3.47	3.47	9.12%	124,557
May 12, 2025	3.16	3.36	3.09	3.18	3.18	5.65%	156,702
May 9, 2025	2.94	3.08	2.89	3.01	3.01	4.88%	109,487
May 8, 2025	2.79	2.93	2.79	2.87	2.87	1.77%	50,554
May 7, 2025	2.83	2.89	2.72	2.82	2.82	2.36%	53,543
May 6, 2025	2.89	2.93	2.68	2.76	2.76	-2.99%	87,047
May 5, 2025	3.07	3.25	2.83	2.84	2.84	-7.49%	97,196
May 2, 2025	3.01	3.13	2.92	3.07	3.07	5.14%	141,051
May 1, 2025	2.76	2.93	2.69	2.92	2.92	4.66%	122,605
Apr 30, 2025	2.91	2.97	2.77	2.79	2.79	-2.45%	79,988
Apr 29, 2025	2.74	2.98	2.70	2.86	2.86	4.00%	103,685
Apr 28, 2025	2.90	3.00	2.61	2.75	2.75	-4.84%	124,677
Apr 25, 2025	2.89	2.93	2.77	2.89	2.89	1.40%	49,991
Apr 24, 2025	2.65	2.86	2.60	2.85	2.85	8.16%	119,711
Apr 23, 2025	2.83	2.91	2.63	2.64	2.64	-3.48%	110,708
Apr 22, 2025	2.68	2.97	2.68	2.73	2.73	3.41%	90,358
Apr 21, 2025	2.54	2.64	2.51	2.64	2.64	5.18%	76,568
Apr 17, 2025	2.44	2.52	2.41	2.51	2.51	2.87%	56,590
Apr 16, 2025	2.51	2.62	2.31	2.44	2.44	-2.79%	95,151
Apr 15, 2025	2.81	2.90	2.48	2.51	2.51	-9.71%	124,091
Apr 14, 2025	2.88	2.88	2.66	2.78	2.78	-0.71%	51,705
Apr 11, 2025	2.90	2.97	2.72	2.80	2.80	1.82%	80,596
Apr 10, 2025	3.11	3.17	2.64	2.75	2.75	-1.61%	297,927
Apr 9, 2025	2.41	2.94	2.40	2.80	2.80	16.95%	332,907
Apr 8, 2025	2.70	2.72	2.35	2.39	2.39	-8.78%	101,669
Apr 7, 2025	2.56	2.75	2.49	2.62	2.62	-0.76%	88,961
Apr 4, 2025	2.50	2.67	2.35	2.64	2.64	1.54%	217,384
Apr 3, 2025	2.64	2.87	2.51	2.60	2.60	-6.14%	225,781
Apr 2, 2025	2.50	2.84	2.50	2.77	2.77	7.78%	168,715
Apr 1, 2025	2.71	2.71	2.54	2.57	2.57	-3.38%	176,388
Mar 31, 2025	2.79	2.80	2.40	2.66	2.66	-3.27%	467,788
Mar 28, 2025	3.35	3.76	2.66	2.75	2.75	-18.40%	655,824
Mar 27, 2025	3.51	3.82	3.07	3.37	3.37	-7.67%	577,809
Mar 26, 2025	3.90	3.93	3.41	3.65	3.65	-3.95%	364,822
Mar 25, 2025	4.01	4.01	3.78	3.80	3.80	-4.28%	66,231
Mar 24, 2025	3.89	4.00	3.79	3.97	3.97	2.58%	129,662
Mar 21, 2025	4.00	4.00	3.74	3.87	3.87	-3.25%	140,043
Mar 20, 2025	4.00	4.19	3.70	4.00	4.00	2.30%	172,855
Mar 19, 2025	4.44	4.44	3.70	3.91	3.91	-8.22%	370,987
Mar 18, 2025	5.22	5.71	4.01	4.26	4.26	-35.16%	762,939
Mar 17, 2025	6.30	6.60	6.16	6.57	6.57	2.18%	25,001
Mar 14, 2025	6.00	6.43	5.67	6.43	6.43	8.43%	26,186