REE Automotive Ltd. (REE)
NASDAQ: REE
· Real-Time Price · USD
0.79
0.03 (3.91%)
At close: Oct 03, 2025, 3:59 PM
0.78
-1.84%
After-hours: Oct 03, 2025, 06:38 PM EDT
REE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 3.95% | 63,352 |
| Oct 2, 2025 | 0.77 | 0.79 | 0.74 | 0.76 | 0.76 | -1.30% | 35,000 |
| Oct 1, 2025 | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | 5.48% | 92,044 |
| Sep 30, 2025 | 0.68 | 0.76 | 0.67 | 0.73 | 0.73 | 4.29% | 131,183 |
| Sep 29, 2025 | 0.80 | 0.80 | 0.69 | 0.70 | 0.70 | -10.26% | 157,517 |
| Sep 26, 2025 | 0.83 | 0.86 | 0.76 | 0.78 | 0.78 | -7.14% | 230,500 |
| Sep 25, 2025 | 0.87 | 0.88 | 0.80 | 0.84 | 0.84 | -2.33% | 145,000 |
| Sep 24, 2025 | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | -6.52% | 717,209 |
| Sep 23, 2025 | 0.73 | 0.93 | 0.72 | 0.92 | 0.92 | 24.32% | 398,900 |
| Sep 22, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | 0.00% | 118,009 |
| Sep 19, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | 1.37% | 70,043 |
| Sep 18, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | -1.35% | 48,900 |
| Sep 17, 2025 | 0.71 | 0.75 | 0.70 | 0.74 | 0.74 | 2.78% | 43,767 |
| Sep 16, 2025 | 0.72 | 0.73 | 0.68 | 0.72 | 0.72 | 0.00% | 88,803 |
| Sep 15, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | -1.37% | 60,632 |
| Sep 12, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 35,722 |
| Sep 11, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 38,000 |
| Sep 10, 2025 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 4.29% | 162,959 |
| Sep 9, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 48,006 |
| Sep 8, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.00% | 56,242 |
Page 1 of 60