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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.75	0.74	0.74	0.77	0.71	82,233
November 20, 2025	0.85	0.75	0.75	0.87	0.72	84,791
November 19, 2025	0.98	0.79	0.79	0.99	0.78	216,409
November 18, 2025	0.75	0.85	0.85	0.86	0.73	110,307
November 17, 2025	0.8	0.73	0.73	0.8	0.66	176,500
November 14, 2025	0.8	0.79	0.79	0.81	0.77	65,400
November 13, 2025	0.9	0.78	0.78	0.99	0.76	122,500
November 12, 2025	0.9	0.9	0.9	0.92	0.88	63,413
November 11, 2025	0.89	0.88	0.88	0.9	0.85	30,300
November 10, 2025	0.86	0.88	0.88	0.88	0.83	29,000
November 07, 2025	0.86	0.86	0.86	0.89	0.83	160,505
November 06, 2025	0.91	0.86	0.86	0.99	0.85	89,100
November 05, 2025	0.92	0.9	0.9	0.96	0.85	112,198
November 04, 2025	0.97	0.91	0.91	0.99	0.91	160,576
November 03, 2025	1.1	0.99	0.99	1.11	0.96	145,840
October 31, 2025	1.06	1	1	1.06	0.97	201,340
October 30, 2025	1.11	1.07	1.07	1.12	1.06	204,300
October 29, 2025	1.08	1.13	1.13	1.17	1.08	115,531
October 28, 2025	1.18	1.09	1.09	1.21	1.06	164,769
October 27, 2025	1.22	1.19	1.19	1.24	1.14	250,831
October 24, 2025	1.19	1.22	1.22	1.23	1.19	147,723
October 23, 2025	1.26	1.17	1.17	1.27	1.14	291,802
October 22, 2025	1.31	1.3	1.3	1.41	1.21	317,000
October 21, 2025	1.28	1.3	1.3	1.32	1.14	328,320
October 20, 2025	1.28	1.29	1.29	1.43	1.25	403,044
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

REE Automotive Ltd. (REE) NASDAQ