REE Automotive Ltd. (REE)
NASDAQ: REE · Real-Time Price · USD
3.090
+0.170 (5.82%)
May 2, 2025, 4:00 PM EDT - Market closed
REE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 3.01 | 3.13 | 2.92 | 3.07 | 3.07 | 5.14% | 141,046 |
| 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 |
| Mar 13, 2025 | 5.95 | 6.07 | 5.66 | 5.93 | 5.93 | 0.17% | 24,212 |
| Mar 12, 2025 | 6.24 | 6.29 | 5.85 | 5.92 | 5.92 | 3.14% | 17,108 |
| Mar 11, 2025 | 5.29 | 5.87 | 5.25 | 5.74 | 5.74 | 6.89% | 46,070 |
| Mar 10, 2025 | 6.00 | 6.24 | 5.31 | 5.37 | 5.37 | -9.90% | 27,632 |
| Mar 7, 2025 | 6.33 | 6.34 | 5.71 | 5.96 | 5.96 | -2.61% | 56,086 |
| Mar 6, 2025 | 6.44 | 6.55 | 6.06 | 6.12 | 6.12 | -5.77% | 39,209 |
| Mar 5, 2025 | 6.52 | 6.55 | 6.25 | 6.50 | 6.50 | 0.85% | 15,853 |
| Mar 4, 2025 | 6.57 | 6.65 | 6.05 | 6.44 | 6.44 | -0.31% | 41,049 |
| Mar 3, 2025 | 7.01 | 7.25 | 6.28 | 6.46 | 6.46 | -8.63% | 44,454 |
| Feb 28, 2025 | 7.11 | 7.34 | 6.99 | 7.07 | 7.07 | 0.57% | 21,572 |
| Feb 27, 2025 | 7.28 | 7.38 | 7.00 | 7.03 | 7.03 | -5.26% | 20,566 |
| Feb 26, 2025 | 7.50 | 7.61 | 7.31 | 7.42 | 7.42 | - | 13,480 |
| Feb 25, 2025 | 7.91 | 8.07 | 7.17 | 7.42 | 7.42 | -1.07% | 45,792 |
| Feb 24, 2025 | 7.72 | 7.90 | 7.35 | 7.50 | 7.50 | -3.35% | 86,556 |
| Feb 21, 2025 | 8.17 | 8.17 | 7.71 | 7.76 | 7.76 | -1.15% | 26,691 |