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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.76	0.74	0.74	0.79	0.74	272,799
July 23, 2025	0.71	0.77	0.77	0.78	0.68	150,268
July 22, 2025	0.7	0.72	0.72	0.72	0.67	110,900
July 21, 2025	0.69	0.7	0.7	0.72	0.68	159,609
July 18, 2025	0.71	0.7	0.7	0.72	0.68	77,823
July 17, 2025	0.67	0.72	0.72	0.72	0.67	109,660
July 16, 2025	0.65	0.68	0.68	0.69	0.63	91,600
July 15, 2025	0.69	0.63	0.63	0.69	0.61	70,644
July 14, 2025	0.71	0.69	0.69	0.71	0.67	100,465
July 11, 2025	0.68	0.72	0.72	0.73	0.67	155,784
July 10, 2025	0.66	0.68	0.68	0.68	0.66	99,181
July 09, 2025	0.64	0.66	0.66	0.68	0.64	60,840
July 08, 2025	0.62	0.66	0.66	0.68	0.62	47,295
July 07, 2025	0.7	0.64	0.64	0.7	0.62	76,549
July 03, 2025	0.64	0.68	0.68	0.68	0.64	179,328
July 02, 2025	0.6	0.65	0.65	0.67	0.6	208,831
July 01, 2025	0.62	0.61	0.61	0.63	0.59	114,933
June 30, 2025	0.63	0.6	0.6	0.64	0.59	117,600
June 27, 2025	0.55	0.63	0.63	0.63	0.55	208,733
June 26, 2025	0.56	0.55	0.55	0.57	0.53	268,107
June 25, 2025	0.57	0.55	0.55	0.57	0.55	182,800
June 24, 2025	0.59	0.56	0.56	0.59	0.56	137,400
June 23, 2025	0.62	0.56	0.56	0.62	0.56	422,213
June 20, 2025	0.61	0.61	0.61	0.63	0.61	174,394
June 18, 2025	0.61	0.62	0.62	0.64	0.61	189,300
June 17, 2025	0.67	0.62	0.62	0.67	0.62	69,693
June 16, 2025	0.64	0.65	0.65	0.66	0.64	170,500
June 13, 2025	0.7	0.63	0.63	0.7	0.62	391,841
June 12, 2025	0.74	0.69	0.69	0.75	0.69	393,801
June 11, 2025	0.77	0.74	0.74	0.78	0.74	183,300

REE Automotive Ltd. (REE) NASDAQ