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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.8	0.77	0.77	0.8	0.77	100,536
June 09, 2025	0.79	0.77	0.77	0.82	0.76	141,900
June 06, 2025	0.77	0.78	0.78	0.79	0.72	168,661
June 05, 2025	0.79	0.75	0.75	0.79	0.73	331,686
June 04, 2025	0.82	0.79	0.79	0.83	0.76	219,469
June 03, 2025	0.78	0.81	0.81	0.86	0.77	315,249
June 02, 2025	0.8	0.78	0.78	0.8	0.71	414,491
May 30, 2025	0.8	0.77	0.77	0.8	0.76	122,725
May 29, 2025	0.8	0.79	0.79	0.83	0.77	100,202
May 28, 2025	0.81	0.79	0.79	0.82	0.75	284,067
May 27, 2025	0.86	0.79	0.79	0.87	0.79	219,546
May 23, 2025	0.82	0.85	0.85	0.85	0.81	185,216
May 22, 2025	0.82	0.82	0.82	0.83	0.75	563,004
May 21, 2025	0.82	0.79	0.79	0.84	0.78	591,428

REE Automotive Ltd. (REE) NASDAQ