Skip to main content
REE Automotive Ltd. (REE)
NASDAQ: REE · Real-Time Price · USD
0.660
-0.050 (-7.08%)
Mar 6, 2026, 10:13 AM EST - Market open

REE Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.570.720.560.710.7123.48%150,003
Mar 4, 20260.570.600.530.580.588.29%52,890
Mar 3, 20260.570.570.510.530.53-8.13%75,472
Mar 2, 20260.540.600.530.580.582.66%89,122
Feb 27, 20260.590.600.540.560.56-4.77%78,174
Feb 26, 20260.570.600.560.590.59-1.45%40,852
Feb 25, 20260.550.610.550.600.602.90%50,374
Feb 24, 20260.590.600.560.580.581.39%36,585
Feb 23, 20260.580.610.550.580.58-3.51%28,350
Feb 20, 20260.580.610.550.600.604.53%47,610
Feb 19, 20260.580.580.540.570.570.02%11,038
Feb 18, 20260.590.600.570.570.57-4.84%83,751
Feb 17, 20260.570.600.560.600.605.31%59,502
Feb 13, 20260.570.600.560.570.572.73%16,793
Feb 12, 20260.590.590.550.550.55-2.17%20,254
Feb 11, 20260.570.590.550.570.57-3.18%48,467
Feb 10, 20260.580.600.540.580.58-1.75%166,783
Feb 9, 20260.590.610.590.600.60-1.82%132,018
Feb 6, 20260.570.640.570.610.614.61%102,025
Feb 5, 20260.590.600.550.580.58-0.92%127,927
Feb 4, 20260.620.620.550.580.58-3.40%185,381
Feb 3, 20260.630.640.570.610.61-2.21%60,392
Feb 2, 20260.640.640.590.620.62-91,307
Jan 30, 20260.600.630.580.620.623.05%131,413
Jan 29, 20260.610.630.590.600.60-6.88%142,174
Jan 28, 20260.670.670.600.650.65-3.69%138,940
Jan 27, 20260.670.710.630.670.67-1.35%78,838
Jan 26, 20260.700.700.640.680.68-3.76%156,127
Jan 23, 20260.720.780.700.710.71-0.49%62,696
Jan 22, 20260.740.770.690.710.71-1.09%126,890
Jan 21, 20260.750.760.710.720.72-1.21%120,608
Jan 20, 20260.730.760.710.730.73-1.80%47,089
Jan 16, 20260.740.780.720.740.74-2.31%187,357
Jan 15, 20260.780.810.720.760.76-1.51%112,694
Jan 14, 20260.810.810.750.770.77-2.02%49,431
Jan 13, 20260.790.810.760.780.78-1.05%35,142
Jan 12, 20260.780.820.760.790.79-1.01%43,191
Jan 9, 20260.810.850.760.800.80-0.10%138,567
Jan 8, 20260.760.850.760.800.802.67%114,945
Jan 7, 20260.790.870.760.780.78-0.60%347,796
Jan 6, 20260.730.840.730.780.788.26%78,928
Jan 5, 20260.770.790.720.730.73-5.51%63,813
Jan 2, 20260.730.800.730.770.774.47%108,476
Dec 31, 20250.780.850.710.730.73-8.30%106,022
Dec 30, 20250.801.000.800.800.800.13%403,065
Dec 29, 20250.780.820.760.800.805.75%262,393
Dec 26, 20250.780.810.720.760.76-1.82%170,110
Dec 24, 20250.780.800.730.770.77-0.66%84,088
Dec 23, 20250.700.780.670.780.7810.64%111,304
Dec 22, 20250.660.730.660.700.707.35%75,246
Dec 19, 20250.670.670.650.650.65-2.68%116,975
Dec 18, 20250.680.700.670.670.67-1.37%73,592
Dec 17, 20250.710.730.680.680.68-2.81%77,123
Dec 16, 20250.720.770.700.700.70-1.41%111,504
Dec 15, 20250.760.800.700.710.71-8.39%140,659
Dec 12, 20250.740.820.740.780.783.33%70,486
Dec 11, 20250.720.770.720.750.75-1.59%126,619
Dec 10, 20250.770.810.750.760.76-1.74%168,369
Dec 9, 20250.770.800.760.780.78-1.10%38,989
Dec 8, 20250.840.840.730.780.783.18%207,864
Dec 5, 20250.820.820.750.760.76-9.62%103,324
Dec 4, 20250.800.840.790.840.843.81%82,116
Dec 3, 20250.790.840.780.810.812.53%51,782
Dec 2, 20250.820.860.780.790.79-4.82%96,280
Dec 1, 20250.890.900.820.830.83-7.24%70,639
Nov 28, 20250.800.940.800.890.8910.47%259,577
Nov 26, 20250.760.820.740.810.818.29%183,505
Nov 25, 20250.770.790.740.750.75-0.45%30,312
Nov 24, 20250.730.790.700.750.751.19%119,444
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