REE Automotive Ltd. - REE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.58	0.6	0.6	0.61	0.55	47,610
February 19, 2026	0.58	0.57	0.57	0.58	0.54	11,038
February 18, 2026	0.59	0.57	0.57	0.6	0.57	83,800
February 17, 2026	0.57	0.6	0.6	0.6	0.56	35,897
February 13, 2026	0.57	0.57	0.57	0.6	0.56	17,366
February 12, 2026	0.59	0.55	0.55	0.59	0.55	20,040
February 11, 2026	0.57	0.57	0.57	0.59	0.55	48,500
February 10, 2026	0.58	0.58	0.58	0.6	0.54	166,984
February 09, 2026	0.59	0.6	0.6	0.61	0.59	132,018
February 06, 2026	0.57	0.61	0.61	0.64	0.57	102,125
February 05, 2026	0.59	0.58	0.58	0.6	0.55	127,927
February 04, 2026	0.62	0.58	0.58	0.62	0.55	185,400
February 03, 2026	0.63	0.61	0.61	0.64	0.57	61,700
February 02, 2026	0.64	0.62	0.62	0.64	0.59	91,307
January 30, 2026	0.6	0.62	0.62	0.63	0.58	131,426
January 29, 2026	0.61	0.6	0.6	0.63	0.59	142,200
January 28, 2026	0.67	0.65	0.65	0.67	0.6	150,440
January 27, 2026	0.67	0.67	0.67	0.71	0.63	77,832
January 26, 2026	0.7	0.68	0.68	0.7	0.64	156,589
January 23, 2026	0.72	0.71	0.71	0.78	0.7	62,700
January 22, 2026	0.74	0.71	0.71	0.77	0.69	128,200
January 21, 2026	0.75	0.72	0.72	0.76	0.71	120,608
January 20, 2026	0.73	0.73	0.73	0.76	0.71	47,100
January 16, 2026	0.74	0.74	0.74	0.78	0.72	187,596
January 15, 2026	0.78	0.76	0.76	0.81	0.72	112,694
January 14, 2026	0.81	0.77	0.77	0.81	0.75	49,431
January 13, 2026	0.8	0.78	0.78	0.81	0.76	27,371
January 12, 2026	0.78	0.79	0.79	0.82	0.76	43,200
January 09, 2026	0.81	0.8	0.8	0.85	0.76	138,600
January 08, 2026	0.76	0.8	0.8	0.85	0.76	114,945
January 07, 2026	0.79	0.78	0.78	0.87	0.76	347,800
January 06, 2026	0.73	0.78	0.78	0.84	0.73	78,928
January 05, 2026	0.77	0.73	0.73	0.79	0.72	63,813
January 02, 2026	0.73	0.76	0.76	0.8	0.73	107,549
December 31, 2025	0.78	0.73	0.73	0.85	0.71	106,022
December 30, 2025	0.8	0.8	0.8	1	0.8	403,065
December 29, 2025	0.78	0.8	0.8	0.82	0.76	262,400
December 26, 2025	0.78	0.76	0.76	0.81	0.72	141,305
December 24, 2025	0.78	0.77	0.77	0.8	0.73	84,100
December 23, 2025	0.7	0.78	0.78	0.78	0.67	111,022
December 22, 2025	0.66	0.7	0.7	0.73	0.66	75,246
December 19, 2025	0.67	0.65	0.65	0.67	0.65	117,000
December 18, 2025	0.68	0.67	0.67	0.7	0.67	73,600
December 17, 2025	0.71	0.68	0.68	0.73	0.68	77,123
December 16, 2025	0.72	0.7	0.7	0.77	0.7	111,504
December 15, 2025	0.76	0.71	0.71	0.8	0.7	140,659
December 12, 2025	0.74	0.78	0.78	0.82	0.74	70,486
December 11, 2025	0.72	0.75	0.75	0.77	0.72	126,619
December 10, 2025	0.77	0.76	0.76	0.81	0.75	168,369
December 09, 2025	0.77	0.78	0.78	0.8	0.76	39,000
December 08, 2025	0.84	0.78	0.78	0.84	0.73	207,900
December 05, 2025	0.82	0.76	0.76	0.82	0.75	103,324
December 04, 2025	0.8	0.84	0.84	0.84	0.79	82,041
December 03, 2025	0.79	0.81	0.81	0.84	0.78	50,900
December 02, 2025	0.82	0.79	0.79	0.86	0.78	96,280
December 01, 2025	0.89	0.83	0.83	0.9	0.82	70,639
November 28, 2025	0.8	0.89	0.89	0.94	0.8	259,600
November 26, 2025	0.76	0.81	0.81	0.82	0.74	183,505
November 25, 2025	0.77	0.75	0.75	0.79	0.74	30,312
November 24, 2025	0.73	0.75	0.75	0.79	0.7	119,444

REE Automotive Ltd. (REE) NASDAQ