Skip to main content
REE Automotive Ltd. (REE)
NASDAQ: REE · Real-Time Price · USD
0.760
-0.081 (-9.62%)
At close: Dec 5, 2025, 4:00 PM EST
0.775
+0.015 (2.00%)
After-hours: Dec 5, 2025, 7:35 PM EST

REE Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.820.750.760.76-9.62%103,233
Dec 4, 20250.800.840.790.840.843.81%82,096
Dec 3, 20250.790.840.780.810.812.53%50,979
Dec 2, 20250.820.860.780.790.79-4.82%95,803
Dec 1, 20250.890.900.820.830.83-7.24%70,639
Nov 28, 20250.800.940.800.890.8910.47%259,405
Nov 26, 20250.760.820.740.810.818.29%183,505
Nov 25, 20250.770.790.740.750.75-0.45%27,311
Nov 24, 20250.730.790.700.750.751.19%119,407
Nov 21, 20250.750.770.710.740.74-1.12%82,233
Nov 20, 20250.850.870.720.750.75-5.10%84,811
Nov 19, 20250.980.990.780.790.79-6.89%216,409
Nov 18, 20250.750.860.730.850.8515.80%110,307
Nov 17, 20250.800.800.660.730.73-7.10%176,454
Nov 14, 20250.800.810.770.790.791.94%65,388
Nov 13, 20250.900.990.760.780.78-13.56%122,482
Nov 12, 20250.900.920.880.900.901.61%63,413
Nov 11, 20250.890.900.850.880.880.51%30,276
Nov 10, 20250.860.880.830.880.882.21%29,009
Nov 7, 20250.860.890.830.860.86-0.42%160,515
Nov 6, 20250.910.990.850.860.86-4.26%89,064
Nov 5, 20250.920.960.850.900.90-1.39%112,198
Nov 4, 20250.970.990.900.910.91-7.34%161,275
Nov 3, 20251.101.110.960.990.99-1.39%145,840
Oct 31, 20251.061.060.971.001.00-6.54%201,340
Oct 30, 20251.111.121.061.071.07-5.31%204,465
Oct 29, 20251.081.171.081.131.133.67%115,531
Oct 28, 20251.181.211.061.091.09-8.40%165,225
Oct 27, 20251.221.241.141.191.19-2.46%250,831
Oct 24, 20251.191.241.161.221.224.27%149,188
Oct 23, 20251.261.271.141.171.17-9.65%291,802
Oct 22, 20251.311.411.211.301.30-0.38%316,981
Oct 21, 20251.281.321.141.301.301.17%328,320
Oct 20, 20251.281.431.251.291.290.39%403,044
Oct 17, 20251.391.491.221.281.28-8.57%901,124
Oct 16, 20251.141.761.081.401.4029.03%16,626,179
Oct 15, 20251.051.091.001.091.099.05%213,695
Oct 14, 20251.061.110.901.001.00-6.13%386,232
Oct 13, 20250.901.100.861.061.0623.85%441,867
Oct 10, 20250.800.970.800.860.865.34%421,599
Oct 9, 20250.830.860.810.810.81-2.11%84,947
Oct 8, 20250.840.850.800.830.83-79,817
Oct 7, 20250.820.840.800.830.83-0.82%50,668
Oct 6, 20250.770.840.770.840.845.54%107,774
Oct 3, 20250.770.820.770.790.794.30%68,947
Oct 2, 20250.770.790.740.760.76-1.11%34,993
Oct 1, 20250.730.780.730.770.775.47%92,044
Sep 30, 20250.680.760.670.730.734.68%131,183
Sep 29, 20250.800.800.690.700.70-10.15%157,517
Sep 26, 20250.830.860.760.780.78-7.84%230,499
Sep 25, 20250.870.880.800.840.84-2.53%144,954
Sep 24, 20250.930.930.840.860.86-5.80%717,209
Sep 23, 20250.730.930.720.920.9224.34%398,897
Sep 22, 20250.720.740.700.740.74-0.98%118,009
Sep 19, 20250.750.760.730.740.741.83%70,043
Sep 18, 20250.720.740.700.730.73-1.42%48,854
Sep 17, 20250.710.750.700.740.742.31%43,767
Sep 16, 20250.720.730.680.720.720.51%88,803
Sep 15, 20250.710.730.680.720.72-0.77%60,632
Sep 12, 20250.730.730.720.730.730.51%35,722
Sep 11, 20250.730.730.700.720.72-0.89%37,977
Sep 10, 20250.690.750.690.730.734.20%162,959
Sep 9, 20250.670.700.650.700.704.40%48,006
Sep 8, 20250.670.670.650.670.67-0.12%56,242
Sep 5, 20250.660.700.650.670.671.68%23,410
Sep 4, 20250.660.660.640.660.661.49%111,244
Sep 3, 20250.680.700.640.650.65-6.64%99,000
Sep 2, 20250.770.770.690.700.70-2.05%62,113
Aug 29, 20250.710.730.700.710.71-0.78%53,086
Aug 28, 20250.720.740.700.720.72-0.73%110,386
Aug 27, 20250.710.730.700.720.720.25%56,588
Aug 26, 20250.710.720.690.720.72-0.11%59,218
Aug 25, 20250.700.720.700.720.720.78%49,835
Aug 22, 20250.710.720.680.720.723.38%66,206
Aug 21, 20250.680.700.680.690.69-0.76%21,623
Aug 20, 20250.700.700.660.700.702.20%43,939
Aug 19, 20250.720.720.670.680.68-2.67%94,479
Aug 18, 20250.680.720.670.700.701.59%81,380
Aug 15, 20250.700.700.680.690.690.04%59,972
Aug 14, 20250.680.710.680.690.69-1.51%17,512
Aug 13, 20250.720.730.700.700.70-1.42%58,275
Aug 12, 20250.690.720.670.710.712.97%73,530
Aug 11, 20250.720.730.670.690.69-1.47%44,529
Aug 8, 20250.700.730.690.700.701.32%20,094
Aug 7, 20250.680.710.670.690.692.19%40,831
Aug 6, 20250.690.720.650.680.68-3.91%24,331
Aug 5, 20250.750.750.690.700.70-0.37%93,055
Aug 4, 20250.670.730.660.710.717.47%115,256
Aug 1, 20250.630.710.620.660.660.31%89,419
Jul 31, 20250.660.680.610.660.66-2.38%57,410
Jul 30, 20250.730.740.650.670.67-6.05%74,175
Jul 29, 20250.720.750.700.710.71-5.11%59,586
Jul 28, 20250.760.770.740.750.75-0.49%70,800
Jul 25, 20250.770.790.730.760.762.74%110,045
Jul 24, 20250.760.800.740.740.74-4.03%272,803
Jul 23, 20250.710.780.680.770.777.27%152,495
Jul 22, 20250.700.720.670.720.722.17%110,861
Jul 21, 20250.690.720.680.700.700.37%159,609
Jul 18, 20250.710.720.680.700.70-3.11%77,823
Jul 17, 20250.670.720.670.720.725.87%109,660