-
5 DAY PERFORMANCE
+18.89% -
1 MONTH PERFORMANCE
+101.34% -
3 MONTH PERFORMANCE
+91.07% -
6 MONTH PERFORMANCE
+28.25% -
YEAR-TO-DATE PERFORMANCE
+45.72% -
1 YEAR PERFORMANCE
+69.84%
REE Automotive Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.31 | $7.54 (19.49%) | $7.57 | $6.30 | 230,081 | $83.12 M |
| 09/26/2024 | $6.40 | $6.38 (-0.31%) | $6.51 | $6.01 | 191,552 | $70.33 M |
| 09/25/2024 | $6.12 | $6.20 (1.31%) | $6.51 | $5.99 | 125,000 | $68.35 M |
| 09/24/2024 | $6.31 | $6.30 (-0.16%) | $6.38 | $5.96 | 106,240 | $69.45 M |
| 09/23/2024 | $5.75 | $6.09 (5.91%) | $6.55 | $5.55 | 203,100 | $67.14 M |
| 09/20/2024 | $5.65 | $5.76 (1.95%) | $5.99 | $5.60 | 95,084 | $63.50 M |
| 09/19/2024 | $6.44 | $5.78 (-10.25%) | $6.48 | $5.45 | 270,178 | $63.72 M |
| 09/18/2024 | $5.91 | $6.18 (4.57%) | $6.75 | $5.63 | 1.11 M | $68.13 M |
| 09/17/2024 | $4.54 | $5.57 (22.69%) | $5.69 | $4.25 | 1.61 M | $61.40 M |
| 09/16/2024 | $3.36 | $4.34 (29.17%) | $4.71 | $3.35 | 12.39 M | $47.84 M |
| 09/13/2024 | $3.38 | $2.97 (-12.13%) | $3.67 | $2.91 | 77,502 | $32.74 M |
| 09/12/2024 | $3.30 | $3.42 (3.64%) | $3.68 | $3.30 | 118,035 | $37.70 M |
| 09/11/2024 | $3.10 | $3.22 (3.87%) | $3.26 | $3.05 | 21,746 | $35.50 M |
| 09/10/2024 | $3.20 | $3.00 (-6.25%) | $3.20 | $3.00 | 15,517 | $33.07 M |
| 09/09/2024 | $3.17 | $3.21 (1.26%) | $3.27 | $3.17 | 5,927 | $35.39 M |
| 09/06/2024 | $3.14 | $3.05 (-2.87%) | $3.19 | $2.98 | 17,300 | $33.62 M |
| 09/05/2024 | $3.25 | $3.09 (-4.92%) | $3.27 | $3.00 | 20,100 | $34.06 M |
| 09/04/2024 | $3.30 | $3.25 (-1.52%) | $3.46 | $3.20 | 22,300 | $35.83 M |
| 09/03/2024 | $3.60 | $3.30 (-8.33%) | $3.69 | $3.30 | 22,000 | $36.38 M |
| 08/30/2024 | $3.79 | $3.68 (-2.9%) | $3.79 | $3.67 | 12,524 | $40.57 M |
| 08/29/2024 | $3.79 | $3.72 (-1.85%) | $3.86 | $3.69 | 5,100 | $41.01 M |
| 08/28/2024 | $3.83 | $3.79 (-1.04%) | $3.94 | $3.79 | 8,723 | $41.78 M |
| 08/27/2024 | $3.92 | $3.89 (-0.77%) | $4.10 | $3.75 | 41,307 | $42.88 M |
| 08/26/2024 | $3.59 | $3.74 (4.18%) | $4.10 | $3.56 | 35,436 | $41.23 M |
| 08/23/2024 | $3.60 | $3.64 (1.11%) | $3.66 | $3.50 | 7,300 | $40.13 M |
| 08/22/2024 | $3.58 | $3.70 (3.35%) | $3.70 | $3.58 | 5,502 | $40.79 M |
| 08/21/2024 | $3.60 | $3.71 (3.06%) | $3.72 | $3.42 | 6,100 | $40.90 M |
| 08/20/2024 | $3.45 | $3.71 (7.54%) | $3.77 | $3.42 | 11,400 | $40.90 M |
| 08/19/2024 | $3.36 | $3.36 (0%) | $3.43 | $3.35 | 9,666 | $37.04 M |
| 08/16/2024 | $3.37 | $3.39 (0.59%) | $3.46 | $3.37 | 4,127 | $37.37 M |
| 08/15/2024 | $3.39 | $3.37 (-0.59%) | $3.47 | $3.30 | 6,604 | $37.15 M |
| 08/14/2024 | $3.49 | $3.18 (-8.88%) | $3.49 | $3.13 | 56,100 | $35.06 M |
| 08/13/2024 | $3.41 | $3.45 (1.17%) | $3.48 | $3.33 | 9,410 | $38.03 M |
| 08/12/2024 | $3.45 | $3.30 (-4.35%) | $3.45 | $3.20 | 22,400 | $36.38 M |
| 08/09/2024 | $3.53 | $3.30 (-6.52%) | $3.55 | $3.30 | 13,126 | $36.38 M |
| 08/08/2024 | $3.50 | $3.53 (0.86%) | $3.63 | $3.45 | 7,600 | $38.91 M |
| 08/07/2024 | $3.41 | $3.48 (2.05%) | $3.49 | $3.40 | 11,936 | $38.36 M |
| 08/06/2024 | $3.41 | $3.39 (-0.59%) | $3.59 | $3.36 | 16,200 | $37.37 M |
| 08/05/2024 | $3.78 | $3.40 (-10.05%) | $3.78 | $3.16 | 86,672 | $37.48 M |
| 08/02/2024 | $3.76 | $3.78 (0.53%) | $3.88 | $3.76 | 13,649 | $41.67 M |
| 08/01/2024 | $3.94 | $3.90 (-1.02%) | $3.94 | $3.75 | 11,440 | $42.99 M |
| 07/31/2024 | $3.85 | $3.81 (-1.04%) | $3.95 | $3.76 | 16,335 | $42.00 M |
| 07/30/2024 | $3.70 | $3.76 (1.62%) | $3.90 | $3.70 | 13,300 | $41.45 M |
| 07/29/2024 | $4.01 | $3.85 (-3.99%) | $4.01 | $3.83 | 19,654 | $42.44 M |
| 07/26/2024 | $4.05 | $3.98 (-1.73%) | $4.05 | $3.91 | 11,500 | $43.88 M |
| 07/25/2024 | $3.91 | $4.02 (2.81%) | $4.09 | $3.91 | 9,870 | $44.32 M |
| 07/24/2024 | $4.05 | $4.02 (-0.74%) | $4.10 | $3.94 | 71,836 | $44.32 M |
| 07/23/2024 | $3.91 | $4.05 (3.58%) | $4.05 | $3.91 | 22,200 | $44.65 M |
| 07/22/2024 | $3.94 | $4.02 (2.03%) | $4.13 | $3.94 | 16,173 | $44.32 M |
| 07/19/2024 | $4.29 | $4.04 (-5.83%) | $4.33 | $4.04 | 31,500 | $44.54 M |
| 07/18/2024 | $4.34 | $4.37 (0.69%) | $4.40 | $4.25 | 9,203 | $48.17 M |
| 07/17/2024 | $4.43 | $4.30 (-2.93%) | $4.55 | $4.25 | 27,405 | $47.40 M |
| 07/16/2024 | $4.50 | $4.58 (1.78%) | $4.58 | $4.29 | 45,858 | $50.49 M |
| 07/15/2024 | $4.44 | $4.48 (0.9%) | $4.51 | $4.18 | 32,832 | $49.39 M |
| 07/12/2024 | $4.04 | $4.30 (6.44%) | $4.53 | $4.04 | 128,718 | $47.40 M |
| 07/11/2024 | $4.00 | $4.08 (2%) | $4.14 | $3.93 | 15,722 | $44.98 M |
| 07/10/2024 | $4.05 | $4.05 (0%) | $4.05 | $3.88 | 11,996 | $44.65 M |
| 07/09/2024 | $3.90 | $4.00 (2.56%) | $4.00 | $3.85 | 9,076 | $44.10 M |
| 07/08/2024 | $3.91 | $3.90 (-0.26%) | $4.00 | $3.90 | 13,254 | $42.99 M |
| 07/05/2024 | $3.96 | $3.97 (0.25%) | $4.00 | $3.92 | 6,187 | $43.76 M |
| 07/03/2024 | $4.07 | $4.05 (-0.49%) | $4.07 | $3.94 | 3,714 | $44.65 M |
| 07/02/2024 | $3.92 | $4.05 (3.32%) | $4.08 | $3.86 | 60,247 | $44.65 M |
| 07/01/2024 | $3.82 | $3.94 (3.14%) | $4.01 | $3.82 | 10,580 | $43.43 M |