REE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.78	0.85	0.71	0.73	0.73	-8.30%	105,654
Dec 30, 2025	0.80	1.00	0.80	0.80	0.80	0.13%	402,808
Dec 29, 2025	0.78	0.82	0.76	0.80	0.80	5.75%	262,342
Dec 26, 2025	0.78	0.81	0.72	0.76	0.76	-1.82%	170,096
Dec 24, 2025	0.78	0.80	0.73	0.77	0.77	-0.66%	84,088
Dec 23, 2025	0.70	0.78	0.67	0.78	0.78	10.64%	111,023
Dec 22, 2025	0.66	0.73	0.66	0.70	0.70	7.35%	75,230
Dec 19, 2025	0.67	0.67	0.65	0.65	0.65	-2.68%	113,087
Dec 18, 2025	0.68	0.70	0.67	0.67	0.67	-1.37%	69,520
Dec 17, 2025	0.71	0.73	0.68	0.68	0.68	-2.81%	77,123
Dec 16, 2025	0.72	0.77	0.70	0.70	0.70	-1.41%	111,504
Dec 15, 2025	0.76	0.80	0.70	0.71	0.71	-8.39%	140,659
Dec 12, 2025	0.74	0.82	0.74	0.78	0.78	3.33%	70,486
Dec 11, 2025	0.72	0.77	0.72	0.75	0.75	-1.59%	126,619
Dec 10, 2025	0.77	0.81	0.75	0.76	0.76	-1.74%	168,369
Dec 9, 2025	0.77	0.80	0.76	0.78	0.78	-1.10%	38,989
Dec 8, 2025	0.84	0.84	0.73	0.78	0.78	3.18%	207,864
Dec 5, 2025	0.82	0.82	0.75	0.76	0.76	-9.62%	103,324
Dec 4, 2025	0.80	0.84	0.79	0.84	0.84	3.81%	82,116
Dec 3, 2025	0.79	0.84	0.78	0.81	0.81	2.53%	51,782
Dec 2, 2025	0.82	0.86	0.78	0.79	0.79	-4.82%	96,280
Dec 1, 2025	0.89	0.90	0.82	0.83	0.83	-7.24%	70,639
Nov 28, 2025	0.80	0.94	0.80	0.89	0.89	10.47%	259,577
Nov 26, 2025	0.76	0.82	0.74	0.81	0.81	8.29%	183,505
Nov 25, 2025	0.77	0.79	0.74	0.75	0.75	-0.45%	30,312
Nov 24, 2025	0.73	0.79	0.70	0.75	0.75	1.19%	119,444
Nov 21, 2025	0.75	0.77	0.71	0.74	0.74	-1.12%	82,233
Nov 20, 2025	0.85	0.87	0.72	0.75	0.75	-5.10%	84,811
Nov 19, 2025	0.98	0.99	0.78	0.79	0.79	-6.89%	216,409
Nov 18, 2025	0.75	0.86	0.73	0.85	0.85	15.80%	110,307
Nov 17, 2025	0.80	0.80	0.66	0.73	0.73	-7.10%	176,454
Nov 14, 2025	0.80	0.81	0.77	0.79	0.79	1.94%	65,388
Nov 13, 2025	0.90	0.99	0.76	0.78	0.78	-13.56%	122,482
Nov 12, 2025	0.90	0.92	0.88	0.90	0.90	1.61%	63,413
Nov 11, 2025	0.89	0.90	0.85	0.88	0.88	0.51%	30,276
Nov 10, 2025	0.86	0.88	0.83	0.88	0.88	2.21%	29,009
Nov 7, 2025	0.86	0.89	0.83	0.86	0.86	-0.42%	160,515
Nov 6, 2025	0.91	0.99	0.85	0.86	0.86	-4.26%	89,064
Nov 5, 2025	0.92	0.96	0.85	0.90	0.90	-1.39%	112,198
Nov 4, 2025	0.97	0.99	0.90	0.91	0.91	-7.34%	161,275
Nov 3, 2025	1.10	1.11	0.96	0.99	0.99	-1.39%	145,840
Oct 31, 2025	1.06	1.06	0.97	1.00	1.00	-6.54%	201,340
Oct 30, 2025	1.11	1.12	1.06	1.07	1.07	-5.31%	204,465
Oct 29, 2025	1.08	1.17	1.08	1.13	1.13	3.67%	115,531
Oct 28, 2025	1.18	1.21	1.06	1.09	1.09	-8.40%	165,225
Oct 27, 2025	1.22	1.24	1.14	1.19	1.19	-2.46%	250,831
Oct 24, 2025	1.19	1.24	1.16	1.22	1.22	4.27%	149,188
Oct 23, 2025	1.26	1.27	1.14	1.17	1.17	-9.65%	291,802
Oct 22, 2025	1.31	1.41	1.21	1.30	1.30	-0.38%	316,981
Oct 21, 2025	1.28	1.32	1.14	1.30	1.30	1.17%	328,320