5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
+13.30%
6 MONTH PERFORMANCE
-2.57%
YEAR-TO-DATE PERFORMANCE
-91.39%
1 YEAR PERFORMANCE
-90.96%
REE Automotive Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.82 | $0.76 (-7.32%) | $0.82 | $0.75 | 103.32 K | $12.11 M |
| 12/04/2025 | $0.80 | $0.84 (4.56%) | $0.84 | $0.79 | 82.12 K | $13.40 M |
| 12/03/2025 | $0.79 | $0.81 (2.53%) | $0.84 | $0.78 | 51.80 K | $12.91 M |
| 12/02/2025 | $0.82 | $0.79 (-3.66%) | $0.86 | $0.78 | 96.30 K | $12.59 M |
| 12/01/2025 | $0.89 | $0.83 (-6.74%) | $0.90 | $0.82 | 70.64 K | $13.22 M |
| 11/28/2025 | $0.80 | $0.89 (11.52%) | $0.94 | $0.80 | 259.60 K | $14.26 M |
| 11/26/2025 | $0.76 | $0.81 (6.42%) | $0.82 | $0.74 | 183.51 K | $12.91 M |
| 11/25/2025 | $0.77 | $0.75 (-2.86%) | $0.79 | $0.74 | 30.31 K | $11.92 M |
| 11/24/2025 | $0.73 | $0.75 (3.36%) | $0.79 | $0.70 | 119.44 K | $11.97 M |
| 11/21/2025 | $0.75 | $0.74 (-1.12%) | $0.77 | $0.71 | 82.23 K | $11.83 M |
| 11/20/2025 | $0.85 | $0.75 (-11.65%) | $0.87 | $0.72 | 84.81 K | $11.97 M |
| 11/19/2025 | $0.98 | $0.79 (-19.24%) | $0.99 | $0.78 | 216.41 K | $12.61 M |
| 11/18/2025 | $0.75 | $0.85 (13.94%) | $0.86 | $0.73 | 110.31 K | $13.54 M |
| 11/17/2025 | $0.80 | $0.73 (-8.25%) | $0.80 | $0.66 | 176.50 K | $11.70 M |
| 11/14/2025 | $0.80 | $0.79 (-1.24%) | $0.81 | $0.77 | 65.40 K | $12.59 M |
| 11/13/2025 | $0.90 | $0.78 (-13.4%) | $0.99 | $0.76 | 122.50 K | $12.35 M |
| 11/12/2025 | $0.90 | $0.90 (-0.37%) | $0.92 | $0.88 | 63.41 K | $14.29 M |
| 11/11/2025 | $0.89 | $0.88 (-0.84%) | $0.90 | $0.85 | 30.30 K | $14.07 M |
| 11/10/2025 | $0.86 | $0.88 (2.09%) | $0.88 | $0.83 | 29.01 K | $13.99 M |
| 11/07/2025 | $0.86 | $0.86 (-0.12%) | $0.89 | $0.83 | 160.52 K | $13.69 M |
| 11/06/2025 | $0.91 | $0.86 (-5.21%) | $0.99 | $0.85 | 89.10 K | $13.75 M |
| 11/05/2025 | $0.92 | $0.90 (-1.86%) | $0.96 | $0.85 | 112.20 K | $14.36 M |
| 11/04/2025 | $0.97 | $0.91 (-5.33%) | $0.99 | $0.90 | 161.30 K | $14.56 M |
| 11/03/2025 | $1.10 | $0.99 (-10.35%) | $1.11 | $0.96 | 145.84 K | $15.71 M |
| 10/31/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.97 | 201.34 K | $15.93 M |
| 10/30/2025 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.06 | 204.47 K | $17.05 M |
| 10/29/2025 | $1.08 | $1.13 (4.63%) | $1.17 | $1.08 | 115.53 K | $18.00 M |
| 10/28/2025 | $1.18 | $1.09 (-7.63%) | $1.21 | $1.06 | 165.23 K | $17.37 M |
| 10/27/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.14 | 250.83 K | $18.96 M |
| 10/24/2025 | $1.19 | $1.22 (2.52%) | $1.24 | $1.16 | 149.20 K | $19.44 M |
| 10/23/2025 | $1.26 | $1.17 (-7.14%) | $1.27 | $1.14 | 291.80 K | $18.64 M |
| 10/22/2025 | $1.31 | $1.30 (-0.76%) | $1.41 | $1.21 | 317.00 K | $20.71 M |
| 10/21/2025 | $1.28 | $1.30 (1.56%) | $1.32 | $1.14 | 328.32 K | $20.71 M |
| 10/20/2025 | $1.28 | $1.29 (0.78%) | $1.43 | $1.25 | 403.04 K | $20.55 M |
| 10/17/2025 | $1.39 | $1.28 (-7.91%) | $1.49 | $1.22 | 901.12 K | $20.39 M |
| 10/16/2025 | $1.14 | $1.40 (22.81%) | $1.76 | $1.08 | 16.63 M | $22.31 M |
| 10/15/2025 | $1.05 | $1.09 (3.81%) | $1.09 | $1.00 | 213.70 K | $17.37 M |
| 10/14/2025 | $1.06 | $1.00 (-6.13%) | $1.11 | $0.90 | 386.23 K | $15.85 M |
| 10/13/2025 | $0.90 | $1.06 (17.78%) | $1.10 | $0.86 | 441.90 K | $16.89 M |
| 10/10/2025 | $0.80 | $0.86 (6.99%) | $0.97 | $0.80 | 421.60 K | $13.64 M |
| 10/09/2025 | $0.83 | $0.81 (-2.11%) | $0.86 | $0.81 | 84.95 K | $12.95 M |
| 10/08/2025 | $0.84 | $0.83 (-1.31%) | $0.85 | $0.80 | 79.82 K | $13.22 M |
| 10/07/2025 | $0.82 | $0.83 (1.23%) | $0.84 | $0.80 | 50.70 K | $13.22 M |
| 10/06/2025 | $0.77 | $0.84 (8.18%) | $0.84 | $0.77 | 107.80 K | $13.33 M |
| 10/03/2025 | $0.77 | $0.79 (2.99%) | $0.82 | $0.77 | 68.95 K | $12.64 M |
| 10/02/2025 | $0.77 | $0.76 (-1.36%) | $0.79 | $0.74 | 35.00 K | $12.11 M |
| 10/01/2025 | $0.73 | $0.77 (5.32%) | $0.78 | $0.73 | 92.04 K | $12.25 M |
| 09/30/2025 | $0.68 | $0.73 (7.83%) | $0.76 | $0.67 | 131.18 K | $11.61 M |
| 09/29/2025 | $0.80 | $0.70 (-12.96%) | $0.80 | $0.69 | 157.52 K | $11.09 M |
| 09/26/2025 | $0.83 | $0.78 (-6.85%) | $0.86 | $0.76 | 230.50 K | $12.35 M |
| 09/25/2025 | $0.87 | $0.84 (-3.18%) | $0.88 | $0.80 | 145.00 K | $13.40 M |
| 09/24/2025 | $0.93 | $0.86 (-7.24%) | $0.93 | $0.84 | 717.21 K | $13.75 M |
| 09/23/2025 | $0.73 | $0.92 (25.45%) | $0.93 | $0.72 | 398.90 K | $14.59 M |
| 09/22/2025 | $0.72 | $0.74 (2.14%) | $0.74 | $0.70 | 118.01 K | $11.73 M |
| 09/19/2025 | $0.75 | $0.74 (-0.83%) | $0.76 | $0.73 | 70.04 K | $11.85 M |
| 09/18/2025 | $0.72 | $0.73 (1.3%) | $0.74 | $0.70 | 48.90 K | $11.64 M |
| 09/17/2025 | $0.71 | $0.74 (4.35%) | $0.75 | $0.70 | 43.77 K | $11.81 M |
| 09/16/2025 | $0.72 | $0.72 (0.58%) | $0.73 | $0.68 | 88.80 K | $11.54 M |
| 09/15/2025 | $0.71 | $0.72 (1.41%) | $0.73 | $0.68 | 60.63 K | $11.49 M |
| 09/12/2025 | $0.73 | $0.73 (-0.26%) | $0.73 | $0.72 | 35.72 K | $11.57 M |
| 09/11/2025 | $0.73 | $0.72 (-1.04%) | $0.73 | $0.70 | 38.00 K | $11.51 M |
| 09/10/2025 | $0.69 | $0.73 (5.04%) | $0.75 | $0.69 | 162.96 K | $11.62 M |
| 09/09/2025 | $0.67 | $0.70 (4.4%) | $0.70 | $0.65 | 48.01 K | $11.15 M |
| 09/08/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.65 | 56.24 K | $10.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
