REE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.82	0.82	0.75	0.76	0.76	-9.62%	103,233
Dec 4, 2025	0.80	0.84	0.79	0.84	0.84	3.81%	82,096
Dec 3, 2025	0.79	0.84	0.78	0.81	0.81	2.53%	50,979
Dec 2, 2025	0.82	0.86	0.78	0.79	0.79	-4.82%	95,803
Dec 1, 2025	0.89	0.90	0.82	0.83	0.83	-7.24%	70,639
Nov 28, 2025	0.80	0.94	0.80	0.89	0.89	10.47%	259,405
Nov 26, 2025	0.76	0.82	0.74	0.81	0.81	8.29%	183,505
Nov 25, 2025	0.77	0.79	0.74	0.75	0.75	-0.45%	27,311
Nov 24, 2025	0.73	0.79	0.70	0.75	0.75	1.19%	119,407
Nov 21, 2025	0.75	0.77	0.71	0.74	0.74	-1.12%	82,233
Nov 20, 2025	0.85	0.87	0.72	0.75	0.75	-5.10%	84,811
Nov 19, 2025	0.98	0.99	0.78	0.79	0.79	-6.89%	216,409
Nov 18, 2025	0.75	0.86	0.73	0.85	0.85	15.80%	110,307
Nov 17, 2025	0.80	0.80	0.66	0.73	0.73	-7.10%	176,454
Nov 14, 2025	0.80	0.81	0.77	0.79	0.79	1.94%	65,388
Nov 13, 2025	0.90	0.99	0.76	0.78	0.78	-13.56%	122,482
Nov 12, 2025	0.90	0.92	0.88	0.90	0.90	1.61%	63,413
Nov 11, 2025	0.89	0.90	0.85	0.88	0.88	0.51%	30,276
Nov 10, 2025	0.86	0.88	0.83	0.88	0.88	2.21%	29,009
Nov 7, 2025	0.86	0.89	0.83	0.86	0.86	-0.42%	160,515
Nov 6, 2025	0.91	0.99	0.85	0.86	0.86	-4.26%	89,064
Nov 5, 2025	0.92	0.96	0.85	0.90	0.90	-1.39%	112,198
Nov 4, 2025	0.97	0.99	0.90	0.91	0.91	-7.34%	161,275
Nov 3, 2025	1.10	1.11	0.96	0.99	0.99	-1.39%	145,840
Oct 31, 2025	1.06	1.06	0.97	1.00	1.00	-6.54%	201,340
Oct 30, 2025	1.11	1.12	1.06	1.07	1.07	-5.31%	204,465
Oct 29, 2025	1.08	1.17	1.08	1.13	1.13	3.67%	115,531
Oct 28, 2025	1.18	1.21	1.06	1.09	1.09	-8.40%	165,225
Oct 27, 2025	1.22	1.24	1.14	1.19	1.19	-2.46%	250,831
Oct 24, 2025	1.19	1.24	1.16	1.22	1.22	4.27%	149,188
Oct 23, 2025	1.26	1.27	1.14	1.17	1.17	-9.65%	291,802
Oct 22, 2025	1.31	1.41	1.21	1.30	1.30	-0.38%	316,981
Oct 21, 2025	1.28	1.32	1.14	1.30	1.30	1.17%	328,320
Oct 20, 2025	1.28	1.43	1.25	1.29	1.29	0.39%	403,044
Oct 17, 2025	1.39	1.49	1.22	1.28	1.28	-8.57%	901,124
Oct 16, 2025	1.14	1.76	1.08	1.40	1.40	29.03%	16,626,179
Oct 15, 2025	1.05	1.09	1.00	1.09	1.09	9.05%	213,695
Oct 14, 2025	1.06	1.11	0.90	1.00	1.00	-6.13%	386,232
Oct 13, 2025	0.90	1.10	0.86	1.06	1.06	23.85%	441,867
Oct 10, 2025	0.80	0.97	0.80	0.86	0.86	5.34%	421,599
Oct 9, 2025	0.83	0.86	0.81	0.81	0.81	-2.11%	84,947
Oct 8, 2025	0.84	0.85	0.80	0.83	0.83	-	79,817
Oct 7, 2025	0.82	0.84	0.80	0.83	0.83	-0.82%	50,668
Oct 6, 2025	0.77	0.84	0.77	0.84	0.84	5.54%	107,774
Oct 3, 2025	0.77	0.82	0.77	0.79	0.79	4.30%	68,947
Oct 2, 2025	0.77	0.79	0.74	0.76	0.76	-1.11%	34,993
Oct 1, 2025	0.73	0.78	0.73	0.77	0.77	5.47%	92,044
Sep 30, 2025	0.68	0.76	0.67	0.73	0.73	4.68%	131,183
Sep 29, 2025	0.80	0.80	0.69	0.70	0.70	-10.15%	157,517
Sep 26, 2025	0.83	0.86	0.76	0.78	0.78	-7.84%	230,499