REE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.44	0.46	0.42	0.43	0.43	-1.95%	65,002
May 6, 2026	0.48	0.50	0.43	0.44	0.44	-5.84%	84,998
May 5, 2026	0.50	0.51	0.45	0.47	0.47	-4.07%	108,247
May 4, 2026	0.54	0.54	0.46	0.49	0.49	-11.91%	151,101
May 1, 2026	0.58	0.58	0.55	0.56	0.56	0.91%	8,850
Apr 30, 2026	0.54	0.58	0.54	0.55	0.55	-3.51%	16,115
Apr 29, 2026	0.56	0.57	0.56	0.57	0.57	-	16,682
Apr 28, 2026	0.59	0.60	0.56	0.57	0.57	-	35,591
Apr 27, 2026	0.60	0.61	0.56	0.57	0.57	-	28,127
Apr 24, 2026	0.57	0.58	0.57	0.57	0.57	-3.37%	15,985
Apr 23, 2026	0.57	0.60	0.57	0.59	0.59	3.13%	10,050
Apr 22, 2026	0.61	0.61	0.57	0.57	0.57	-1.38%	24,347
Apr 21, 2026	0.63	0.63	0.57	0.58	0.58	-4.18%	45,613
Apr 20, 2026	0.61	0.62	0.58	0.61	0.61	-2.48%	5,408
Apr 17, 2026	0.63	0.63	0.61	0.62	0.62	1.42%	23,103
Apr 16, 2026	0.59	0.62	0.58	0.61	0.61	-2.84%	19,502
Apr 15, 2026	0.64	0.64	0.58	0.63	0.63	1.11%	19,268
Apr 14, 2026	0.58	0.64	0.58	0.62	0.62	3.83%	78,734
Apr 13, 2026	0.59	0.61	0.58	0.60	0.60	-0.17%	26,422
Apr 10, 2026	0.64	0.66	0.60	0.60	0.60	-7.68%	62,915
Apr 9, 2026	0.65	0.67	0.64	0.65	0.65	-0.82%	18,240
Apr 8, 2026	0.65	0.69	0.63	0.66	0.66	0.37%	7,125
Apr 7, 2026	0.67	0.67	0.61	0.65	0.65	-3.11%	9,374
Apr 6, 2026	0.64	0.68	0.64	0.68	0.68	2.96%	13,954
Apr 2, 2026	0.66	0.69	0.60	0.66	0.66	4.88%	20,793
Apr 1, 2026	0.62	0.67	0.62	0.63	0.63	4.25%	33,131
Mar 31, 2026	0.60	0.63	0.55	0.60	0.60	2.32%	41,515
Mar 30, 2026	0.60	0.62	0.54	0.59	0.59	0.41%	32,810
Mar 27, 2026	0.59	0.65	0.52	0.58	0.58	1.35%	49,149
Mar 26, 2026	0.54	0.58	0.52	0.58	0.58	3.01%	33,299
Mar 25, 2026	0.58	0.58	0.53	0.56	0.56	3.33%	30,241
Mar 24, 2026	0.55	0.56	0.51	0.54	0.54	0.45%	9,026
Mar 23, 2026	0.51	0.58	0.51	0.54	0.54	3.08%	25,277
Mar 20, 2026	0.55	0.58	0.52	0.52	0.52	-5.34%	52,096
Mar 19, 2026	0.58	0.58	0.55	0.55	0.55	-4.83%	56,423
Mar 18, 2026	0.57	0.59	0.57	0.58	0.58	-1.79%	17,351
Mar 17, 2026	0.61	0.61	0.56	0.59	0.59	-0.91%	27,165
Mar 16, 2026	0.59	0.63	0.55	0.60	0.60	4.62%	38,907
Mar 13, 2026	0.58	0.60	0.55	0.57	0.57	0.96%	11,273
Mar 12, 2026	0.59	0.61	0.56	0.56	0.56	-3.54%	67,035
Mar 11, 2026	0.60	0.61	0.57	0.59	0.59	-0.85%	41,544
Mar 10, 2026	0.60	0.61	0.58	0.59	0.59	-1.68%	24,908
Mar 9, 2026	0.61	0.65	0.60	0.60	0.60	-5.42%	11,617
Mar 6, 2026	0.68	0.71	0.63	0.63	0.63	-10.63%	52,415
Mar 5, 2026	0.57	0.72	0.56	0.71	0.71	23.48%	150,003
Mar 4, 2026	0.57	0.60	0.53	0.58	0.58	8.29%	52,890
Mar 3, 2026	0.57	0.57	0.51	0.53	0.53	-8.13%	75,472
Mar 2, 2026	0.54	0.60	0.53	0.58	0.58	2.66%	89,122
Feb 27, 2026	0.59	0.60	0.54	0.56	0.56	-4.77%	78,174
Feb 26, 2026	0.57	0.60	0.56	0.59	0.59	-1.45%	40,852