REE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.20	0.21	0.20	0.21	0.21	-1.44%	155,415
Jun 25, 2026	0.23	0.24	0.21	0.21	0.21	-2.53%	467,952
Jun 24, 2026	0.23	0.23	0.21	0.21	0.21	-4.43%	189,454
Jun 23, 2026	0.24	0.25	0.22	0.22	0.22	0.72%	89,187
Jun 22, 2026	0.23	0.25	0.22	0.22	0.22	-3.61%	311,103
Jun 18, 2026	0.35	0.35	0.18	0.23	0.23	-33.72%	856,600
Jun 17, 2026	0.38	0.39	0.34	0.35	0.35	-5.19%	139,705
Jun 16, 2026	0.38	0.41	0.36	0.37	0.37	-6.18%	215,827
Jun 15, 2026	0.39	0.57	0.35	0.39	0.39	4.03%	2,622,604
Jun 12, 2026	0.39	0.41	0.38	0.38	0.38	-5.06%	26,587
Jun 11, 2026	0.41	0.42	0.38	0.40	0.40	1.26%	43,015
Jun 10, 2026	0.38	0.42	0.38	0.39	0.39	-3.20%	33,911
Jun 9, 2026	0.41	0.44	0.40	0.40	0.40	-2.44%	16,902
Jun 8, 2026	0.42	0.45	0.41	0.41	0.41	-3.48%	15,849
Jun 5, 2026	0.41	0.46	0.41	0.43	0.43	2.39%	156,742
Jun 4, 2026	0.42	0.44	0.42	0.42	0.42	-0.50%	24,018
Jun 3, 2026	0.42	0.44	0.42	0.42	0.42	-1.73%	36,947
Jun 2, 2026	0.43	0.45	0.42	0.43	0.43	-0.47%	33,580
Jun 1, 2026	0.42	0.45	0.41	0.43	0.43	1.68%	29,807
May 29, 2026	0.44	0.46	0.42	0.42	0.42	-3.34%	59,167
May 28, 2026	0.42	0.46	0.42	0.44	0.44	1.86%	91,320
May 27, 2026	0.40	0.44	0.38	0.43	0.43	10.42%	89,613
May 26, 2026	0.39	0.42	0.38	0.39	0.39	5.06%	216,131
May 22, 2026	0.34	0.37	0.33	0.37	0.37	8.26%	160,888
May 21, 2026	0.38	0.38	0.34	0.34	0.34	-10.34%	113,183
May 20, 2026	0.38	0.41	0.38	0.38	0.38	-4.99%	88,885
May 19, 2026	0.41	0.44	0.40	0.40	0.40	-4.48%	74,213
May 18, 2026	0.44	0.44	0.40	0.42	0.42	-5.09%	35,401
May 15, 2026	0.48	0.48	0.44	0.44	0.44	-3.70%	16,609
May 14, 2026	0.44	0.49	0.42	0.46	0.46	11.21%	36,101
May 13, 2026	0.41	0.42	0.40	0.41	0.41	-0.94%	48,042
May 12, 2026	0.43	0.43	0.40	0.42	0.42	-3.27%	120,778
May 11, 2026	0.47	0.47	0.42	0.43	0.43	-7.81%	127,624
May 8, 2026	0.44	0.47	0.43	0.47	0.47	7.97%	41,304
May 7, 2026	0.44	0.46	0.42	0.43	0.43	-1.95%	65,005
May 6, 2026	0.48	0.50	0.43	0.44	0.44	-5.84%	85,571
May 5, 2026	0.50	0.51	0.45	0.47	0.47	-4.07%	108,256
May 4, 2026	0.54	0.54	0.46	0.49	0.49	-11.91%	151,241
May 1, 2026	0.58	0.58	0.55	0.56	0.56	0.91%	8,900
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	-	35,592
Apr 27, 2026	0.60	0.61	0.56	0.57	0.57	-	28,632
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%	24,389
Apr 21, 2026	0.63	0.63	0.57	0.58	0.58	-4.18%	45,623
Apr 20, 2026	0.61	0.62	0.58	0.61	0.61	-2.48%	5,413
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%	19,570
Apr 15, 2026	0.64	0.64	0.58	0.63	0.63	1.11%	19,273
Apr 14, 2026	0.58	0.64	0.58	0.62	0.62	3.83%	86,413
Apr 13, 2026	0.59	0.61	0.58	0.60	0.60	-0.17%	26,599
Apr 10, 2026	0.64	0.66	0.60	0.60	0.60	-7.68%	62,916
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%	7,136
Apr 7, 2026	0.67	0.67	0.61	0.65	0.65	-3.11%	12,065
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%	20,951
Apr 1, 2026	0.62	0.67	0.62	0.63	0.63	4.25%	33,222
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%	32,811
Mar 27, 2026	0.59	0.65	0.52	0.58	0.58	1.35%	49,219
Mar 26, 2026	0.54	0.58	0.52	0.58	0.58	3.01%	33,387
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%	9,041
Mar 23, 2026	0.51	0.58	0.51	0.54	0.54	3.08%	25,286
Mar 20, 2026	0.55	0.58	0.52	0.52	0.52	-5.34%	52,106
Mar 19, 2026	0.58	0.58	0.55	0.55	0.55	-4.83%	56,428
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%	39,545
Mar 13, 2026	0.58	0.60	0.55	0.57	0.57	0.96%	11,473
Mar 12, 2026	0.59	0.61	0.56	0.56	0.56	-3.54%	67,036
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%	24,916
Mar 9, 2026	0.61	0.65	0.60	0.60	0.60	-5.42%	11,619
Mar 6, 2026	0.68	0.71	0.63	0.63	0.63	-10.63%	52,477
Mar 5, 2026	0.57	0.72	0.56	0.71	0.71	23.48%	151,182
Mar 4, 2026	0.57	0.60	0.53	0.58	0.58	8.29%	53,034
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%	78,177
Feb 26, 2026	0.57	0.60	0.56	0.59	0.59	-1.45%	41,116
Feb 25, 2026	0.55	0.61	0.55	0.60	0.60	2.90%	55,447
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%	83,756
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%	17,366
Feb 12, 2026	0.59	0.59	0.55	0.55	0.55	-2.17%	20,262
Feb 11, 2026	0.57	0.59	0.55	0.57	0.57	-3.18%	48,478
Feb 10, 2026	0.58	0.60	0.54	0.58	0.58	-1.75%	166,984
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%	102,125
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%	61,666