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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.39	1.28	1.28	1.49	1.22	901,124
October 16, 2025	1.14	1.4	1.4	1.76	1.08	16.63M
October 15, 2025	1.05	1.09	1.09	1.09	1	213,700
October 14, 2025	1.06	1	1	1.11	0.9	386,232
October 13, 2025	0.9	1.06	1.06	1.1	0.86	441,900
October 10, 2025	0.8	0.86	0.86	0.97	0.8	421,599
October 09, 2025	0.83	0.81	0.81	0.86	0.81	84,947
October 08, 2025	0.84	0.83	0.83	0.85	0.8	79,817
October 07, 2025	0.82	0.83	0.83	0.84	0.8	50,700
October 06, 2025	0.77	0.84	0.84	0.84	0.77	107,800
October 03, 2025	0.77	0.79	0.79	0.82	0.77	68,947
October 02, 2025	0.77	0.76	0.76	0.79	0.74	34,993
October 01, 2025	0.73	0.77	0.77	0.78	0.73	92,044
September 30, 2025	0.68	0.73	0.73	0.76	0.67	131,183
September 29, 2025	0.8	0.7	0.7	0.8	0.69	157,517
September 26, 2025	0.83	0.78	0.78	0.86	0.76	230,499
September 25, 2025	0.87	0.84	0.84	0.88	0.8	145,000
September 24, 2025	0.91	0.86	0.86	0.93	0.84	670,157
September 23, 2025	0.73	0.92	0.92	0.93	0.72	398,897
September 22, 2025	0.72	0.74	0.74	0.74	0.7	118,009
September 19, 2025	0.75	0.74	0.74	0.76	0.73	69,400
September 18, 2025	0.72	0.73	0.73	0.74	0.7	48,900
September 17, 2025	0.71	0.74	0.74	0.75	0.7	43,600
September 16, 2025	0.72	0.72	0.72	0.73	0.68	88,803
September 15, 2025	0.71	0.72	0.72	0.73	0.68	59,471
September 12, 2025	0.73	0.73	0.73	0.73	0.72	35,722
September 11, 2025	0.73	0.72	0.72	0.73	0.7	38,000
September 10, 2025	0.69	0.73	0.73	0.75	0.69	162,959
September 09, 2025	0.67	0.7	0.7	0.7	0.65	48,006
September 08, 2025	0.67	0.67	0.67	0.67	0.65	56,242
September 05, 2025	0.66	0.67	0.67	0.7	0.65	20,520
September 04, 2025	0.66	0.66	0.66	0.66	0.64	111,244
September 03, 2025	0.68	0.65	0.65	0.7	0.64	99,000
September 02, 2025	0.77	0.7	0.7	0.77	0.69	62,113
August 29, 2025	0.71	0.71	0.7	0.73	0.7	53,028
August 28, 2025	0.72	0.72	0.72	0.74	0.7	110,400
August 27, 2025	0.71	0.72	0.72	0.73	0.7	56,588
August 26, 2025	0.71	0.72	0.72	0.72	0.69	58,985
August 25, 2025	0.7	0.72	0.72	0.72	0.7	49,835
August 22, 2025	0.71	0.72	0.72	0.72	0.68	66,206
August 21, 2025	0.68	0.69	0.69	0.7	0.68	21,623
August 20, 2025	0.7	0.7	0.7	0.7	0.66	43,939
August 19, 2025	0.72	0.68	0.68	0.72	0.67	93,840
August 18, 2025	0.68	0.7	0.7	0.72	0.67	81,400
August 15, 2025	0.7	0.69	0.69	0.7	0.68	60,000
August 14, 2025	0.68	0.69	0.69	0.71	0.68	17,512
August 13, 2025	0.72	0.7	0.7	0.73	0.7	58,300
August 12, 2025	0.69	0.71	0.71	0.72	0.67	73,530
August 11, 2025	0.72	0.69	0.69	0.73	0.67	44,529
August 08, 2025	0.7	0.7	0.7	0.73	0.69	20,100
August 07, 2025	0.68	0.69	0.69	0.71	0.67	40,831
August 06, 2025	0.69	0.68	0.68	0.72	0.65	24,331
August 05, 2025	0.75	0.7	0.7	0.75	0.69	92,202
August 04, 2025	0.67	0.71	0.71	0.73	0.66	115,256
August 01, 2025	0.63	0.66	0.66	0.71	0.62	89,419
July 31, 2025	0.66	0.66	0.66	0.68	0.61	57,410
July 30, 2025	0.73	0.67	0.67	0.74	0.65	74,015
July 29, 2025	0.72	0.71	0.71	0.75	0.7	59,600
July 28, 2025	0.76	0.75	0.75	0.77	0.74	70,800
July 25, 2025	0.77	0.76	0.76	0.79	0.73	110,045

REE Automotive Ltd. (REE) NASDAQ