REE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	0.55	0.61	0.55	0.60	0.60	2.90%	50,374
Feb 24, 2026	0.59	0.60	0.56	0.58	0.58	1.39%	36,585
Feb 23, 2026	0.58	0.61	0.55	0.58	0.58	-3.51%	28,350
Feb 20, 2026	0.58	0.61	0.55	0.60	0.60	4.53%	47,610
Feb 19, 2026	0.58	0.58	0.54	0.57	0.57	0.02%	11,038
Feb 18, 2026	0.59	0.60	0.57	0.57	0.57	-4.84%	83,751
Feb 17, 2026	0.57	0.60	0.56	0.60	0.60	5.31%	59,502
Feb 13, 2026	0.57	0.60	0.56	0.57	0.57	2.73%	16,793
Feb 12, 2026	0.59	0.59	0.55	0.55	0.55	-2.17%	20,254
Feb 11, 2026	0.57	0.59	0.55	0.57	0.57	-3.18%	48,467
Feb 10, 2026	0.58	0.60	0.54	0.58	0.58	-1.75%	166,783
Feb 9, 2026	0.59	0.61	0.59	0.60	0.60	-1.82%	132,018
Feb 6, 2026	0.57	0.64	0.57	0.61	0.61	4.61%	102,025
Feb 5, 2026	0.59	0.60	0.55	0.58	0.58	-0.92%	127,927
Feb 4, 2026	0.62	0.62	0.55	0.58	0.58	-3.40%	185,381
Feb 3, 2026	0.63	0.64	0.57	0.61	0.61	-2.21%	60,392
Feb 2, 2026	0.64	0.64	0.59	0.62	0.62	-	91,307
Jan 30, 2026	0.60	0.63	0.58	0.62	0.62	3.05%	131,413
Jan 29, 2026	0.61	0.63	0.59	0.60	0.60	-6.88%	142,174
Jan 28, 2026	0.67	0.67	0.60	0.65	0.65	-3.69%	138,940
Jan 27, 2026	0.67	0.71	0.63	0.67	0.67	-1.35%	78,838
Jan 26, 2026	0.70	0.70	0.64	0.68	0.68	-3.76%	156,127
Jan 23, 2026	0.72	0.78	0.70	0.71	0.71	-0.49%	62,696
Jan 22, 2026	0.74	0.77	0.69	0.71	0.71	-1.09%	126,890
Jan 21, 2026	0.75	0.76	0.71	0.72	0.72	-1.21%	120,608
Jan 20, 2026	0.73	0.76	0.71	0.73	0.73	-1.80%	47,089
Jan 16, 2026	0.74	0.78	0.72	0.74	0.74	-2.31%	187,357
Jan 15, 2026	0.78	0.81	0.72	0.76	0.76	-1.51%	112,694
Jan 14, 2026	0.81	0.81	0.75	0.77	0.77	-2.02%	49,431
Jan 13, 2026	0.79	0.81	0.76	0.78	0.78	-1.05%	35,142
Jan 12, 2026	0.78	0.82	0.76	0.79	0.79	-1.01%	43,191
Jan 9, 2026	0.81	0.85	0.76	0.80	0.80	-0.10%	138,567
Jan 8, 2026	0.76	0.85	0.76	0.80	0.80	2.67%	114,945
Jan 7, 2026	0.79	0.87	0.76	0.78	0.78	-0.60%	347,796
Jan 6, 2026	0.73	0.84	0.73	0.78	0.78	8.26%	78,928
Jan 5, 2026	0.77	0.79	0.72	0.73	0.73	-5.51%	63,813
Jan 2, 2026	0.73	0.80	0.73	0.77	0.77	4.47%	108,476
Dec 31, 2025	0.78	0.85	0.71	0.73	0.73	-8.30%	106,022
Dec 30, 2025	0.80	1.00	0.80	0.80	0.80	0.13%	403,065
Dec 29, 2025	0.78	0.82	0.76	0.80	0.80	5.75%	262,393
Dec 26, 2025	0.78	0.81	0.72	0.76	0.76	-1.82%	170,110
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%	111,304
Dec 22, 2025	0.66	0.73	0.66	0.70	0.70	7.35%	75,246
Dec 19, 2025	0.67	0.67	0.65	0.65	0.65	-2.68%	116,975
Dec 18, 2025	0.68	0.70	0.67	0.67	0.67	-1.37%	73,592
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