REE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.86	0.76	0.78	0.78	-7.84%	206,549
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
Aug 7, 2025	0.68	0.71	0.67	0.69	0.69	2.19%	40,831
Aug 6, 2025	0.69	0.72	0.65	0.68	0.68	-3.91%	24,331
Aug 5, 2025	0.75	0.75	0.69	0.70	0.70	-0.37%	93,055
Aug 4, 2025	0.67	0.73	0.66	0.71	0.71	7.47%	115,256
Aug 1, 2025	0.63	0.71	0.62	0.66	0.66	0.31%	89,419
Jul 31, 2025	0.66	0.68	0.61	0.66	0.66	-2.38%	57,410
Jul 30, 2025	0.73	0.74	0.65	0.67	0.67	-6.05%	74,175
Jul 29, 2025	0.72	0.75	0.70	0.71	0.71	-5.11%	59,586
Jul 28, 2025	0.76	0.77	0.74	0.75	0.75	-0.49%	70,800
Jul 25, 2025	0.77	0.79	0.73	0.76	0.76	2.74%	110,045
Jul 24, 2025	0.76	0.80	0.74	0.74	0.74	-4.03%	272,803
Jul 23, 2025	0.71	0.78	0.68	0.77	0.77	7.27%	152,495
Jul 22, 2025	0.70	0.72	0.67	0.72	0.72	2.17%	110,861
Jul 21, 2025	0.69	0.72	0.68	0.70	0.70	0.37%	159,609
Jul 18, 2025	0.71	0.72	0.68	0.70	0.70	-3.11%	77,823