REE Automotive Ltd. - Class A Ordinary Shares (REE)

Last Price0.5750

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 24th, 5:47 AM EST

Historical Prices For REE Automotive Ltd. - Class A Ordinary Shares (REE)

Date Range:

2025-11-24 - 2026-02-24

Date	Open	High	Low	Close	Volume	Adjusted Close
2/23/2026	0.58	0.61	0.55	0.57	28,351	0.57
2/20/2026	0.58	0.61	0.55	0.60	47,610	0.60
2/19/2026	0.58	0.58	0.54	0.57	9,302	0.57
2/18/2026	0.59	0.60	0.57	0.57	83,751	0.57
2/17/2026	0.57	0.60	0.56	0.60	59,494	0.60
2/13/2026	0.57	0.60	0.56	0.57	17,366	0.57
2/12/2026	0.59	0.59	0.55	0.55	20,254	0.55
2/11/2026	0.57	0.59	0.55	0.57	48,467	0.57
2/10/2026	0.58	0.60	0.54	0.58	166,783	0.58
2/09/2026	0.59	0.61	0.59	0.59	132,018	0.59
2/06/2026	0.57	0.64	0.57	0.61	102,125	0.61
2/05/2026	0.57	0.60	0.55	0.58	127,927	0.58
2/04/2026	0.62	0.62	0.55	0.58	185,381	0.58
2/03/2026	0.63	0.64	0.57	0.61	61,664	0.61
2/02/2026	0.64	0.64	0.59	0.62	91,307	0.62
1/30/2026	0.60	0.63	0.58	0.62	131,426	0.62
1/29/2026	0.61	0.63	0.59	0.60	142,174	0.60
1/28/2026	0.67	0.67	0.60	0.65	150,440	0.65
1/27/2026	0.67	0.71	0.63	0.67	78,838	0.67
1/26/2026	0.70	0.70	0.64	0.68	156,288	0.68
1/23/2026	0.72	0.78	0.70	0.71	62,696	0.71
1/22/2026	0.74	0.77	0.69	0.71	128,190	0.71
1/21/2026	0.75	0.76	0.71	0.72	120,608	0.72
1/20/2026	0.73	0.76	0.71	0.73	47,090	0.73
1/16/2026	0.74	0.78	0.72	0.74	187,596	0.74
1/15/2026	0.78	0.81	0.72	0.76	111,794	0.76
1/14/2026	0.81	0.81	0.75	0.77	49,431	0.77
1/13/2026	0.79	0.81	0.76	0.78	35,116	0.78
1/12/2026	0.78	0.82	0.76	0.79	43,190	0.79
1/09/2026	0.81	0.84	0.76	0.80	138,567	0.80
1/08/2026	0.76	0.85	0.76	0.80	114,914	0.80
1/07/2026	0.79	0.86	0.76	0.78	347,796	0.78
1/06/2026	0.73	0.84	0.73	0.78	78,903	0.78
1/05/2026	0.77	0.79	0.71	0.72	63,813	0.72
1/02/2026	0.73	0.80	0.73	0.77	108,476	0.77
12/31/2025	0.78	0.85	0.71	0.73	106,022	0.73
12/30/2025	0.80	1.00	0.80	0.80	403,048	0.80
12/29/2025	0.78	0.82	0.76	0.80	262,377	0.80
12/26/2025	0.78	0.81	0.72	0.76	170,110	0.76
12/24/2025	0.78	0.80	0.73	0.77	84,088	0.77
12/23/2025	0.70	0.78	0.67	0.78	111,041	0.78
12/22/2025	0.66	0.73	0.66	0.70	75,231	0.70
12/19/2025	0.67	0.67	0.65	0.65	116,975	0.65
12/18/2025	0.68	0.70	0.67	0.67	69,522	0.67
12/17/2025	0.71	0.73	0.68	0.68	77,122	0.68
12/16/2025	0.72	0.77	0.70	0.70	111,496	0.70
12/15/2025	0.76	0.80	0.70	0.71	140,531	0.71
12/12/2025	0.73	0.82	0.73	0.78	70,486	0.78
12/11/2025	0.72	0.77	0.72	0.75	126,615	0.75
12/10/2025	0.77	0.81	0.75	0.76	168,219	0.76
12/09/2025	0.77	0.80	0.76	0.78	38,989	0.78
12/08/2025	0.84	0.84	0.73	0.78	207,864	0.78
12/05/2025	0.82	0.82	0.75	0.76	103,324	0.76
12/04/2025	0.80	0.84	0.79	0.84	82,046	0.84
12/03/2025	0.79	0.84	0.78	0.81	50,854	0.81
12/02/2025	0.82	0.86	0.78	0.79	95,803	0.79
12/01/2025	0.89	0.90	0.82	0.83	70,639	0.83
11/28/2025	0.80	0.94	0.80	0.89	259,577	0.89
11/26/2025	0.76	0.82	0.74	0.81	183,505	0.81
11/25/2025	0.77	0.79	0.74	0.75	27,311	0.75
11/24/2025	0.73	0.79	0.70	0.75	119,407	0.75