5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
+18.96%
6 MONTH PERFORMANCE
+130.86%
YEAR-TO-DATE PERFORMANCE
+5.89%
1 YEAR PERFORMANCE
+101.08%
REE Automotive Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $9.14 | $9.35 (2.3%) | $9.55 | $8.69 | 39,092 | $140.39 M |
| 12/31/2024 | $9.86 | $8.83 (-10.45%) | $10.00 | $8.61 | 68,526 | $132.58 M |
| 12/30/2024 | $9.29 | $9.90 (6.57%) | $10.00 | $9.27 | 110,108 | $148.65 M |
| 12/27/2024 | $9.20 | $9.54 (3.7%) | $9.69 | $8.88 | 131,440 | $143.24 M |
| 12/26/2024 | $8.24 | $9.00 (9.22%) | $9.18 | $8.16 | 97,100 | $135.14 M |
| 12/24/2024 | $8.62 | $8.29 (-3.83%) | $8.62 | $8.20 | 34,800 | $124.48 M |
| 12/23/2024 | $9.13 | $8.45 (-7.45%) | $9.42 | $8.25 | 158,200 | $126.88 M |
| 12/20/2024 | $8.78 | $9.19 (4.67%) | $9.43 | $8.61 | 67,554 | $137.99 M |
| 12/19/2024 | $9.66 | $9.10 (-5.8%) | $10.00 | $9.00 | 98,770 | $136.64 M |
| 12/18/2024 | $9.58 | $9.94 (3.76%) | $10.47 | $9.25 | 100,943 | $149.25 M |
| 12/17/2024 | $11.07 | $9.49 (-14.27%) | $11.07 | $8.70 | 572,113 | $142.49 M |
| 12/16/2024 | $11.50 | $10.98 (-4.52%) | $11.63 | $9.70 | 165,100 | $164.87 M |
| 12/13/2024 | $10.32 | $10.83 (4.94%) | $10.83 | $9.74 | 56,400 | $119.39 M |
| 12/12/2024 | $10.95 | $10.20 (-6.85%) | $11.30 | $9.85 | 147,847 | $112.44 M |
| 12/11/2024 | $9.50 | $11.07 (16.53%) | $11.72 | $9.16 | 349,611 | $122.03 M |
| 12/10/2024 | $8.70 | $9.24 (6.21%) | $9.47 | $8.57 | 103,600 | $101.86 M |
| 12/09/2024 | $8.28 | $8.68 (4.83%) | $8.78 | $8.12 | 72,547 | $95.69 M |
| 12/06/2024 | $7.92 | $8.41 (6.19%) | $8.41 | $7.53 | 43,532 | $92.71 M |
| 12/05/2024 | $7.70 | $7.84 (1.82%) | $7.85 | $7.56 | 22,419 | $86.43 M |
| 12/04/2024 | $8.23 | $7.70 (-6.44%) | $8.23 | $7.64 | 61,034 | $84.88 M |
| 12/03/2024 | $8.09 | $8.31 (2.72%) | $8.78 | $7.83 | 86,664 | $91.61 M |
| 12/02/2024 | $7.79 | $7.94 (1.93%) | $8.12 | $7.51 | 40,749 | $87.53 M |
| 11/29/2024 | $7.62 | $7.73 (1.44%) | $7.89 | $7.60 | 29,203 | $85.21 M |
| 11/27/2024 | $7.73 | $7.70 (-0.39%) | $7.87 | $7.29 | 37,200 | $84.88 M |
| 11/26/2024 | $7.26 | $7.83 (7.85%) | $8.20 | $7.26 | 56,089 | $86.32 M |
| 11/25/2024 | $7.39 | $7.26 (-1.76%) | $7.43 | $7.18 | 20,006 | $80.03 M |
| 11/22/2024 | $7.06 | $7.30 (3.4%) | $7.64 | $7.05 | 40,900 | $80.47 M |
| 11/21/2024 | $6.49 | $7.17 (10.48%) | $7.25 | $6.48 | 39,240 | $79.04 M |
| 11/20/2024 | $6.77 | $6.59 (-2.66%) | $6.77 | $6.16 | 46,900 | $72.65 M |
| 11/19/2024 | $7.06 | $6.78 (-3.97%) | $7.06 | $6.60 | 28,500 | $74.74 M |
| 11/18/2024 | $6.76 | $7.06 (4.44%) | $7.20 | $6.70 | 45,812 | $77.83 M |
| 11/15/2024 | $7.19 | $6.97 (-3.06%) | $7.52 | $6.86 | 27,940 | $76.84 M |
| 11/14/2024 | $7.72 | $7.28 (-5.7%) | $7.72 | $7.12 | 48,121 | $80.25 M |
| 11/13/2024 | $7.72 | $7.62 (-1.3%) | $7.96 | $7.50 | 67,027 | $84.00 M |
| 11/12/2024 | $8.15 | $7.52 (-7.73%) | $8.15 | $7.30 | 78,700 | $82.90 M |
| 11/11/2024 | $7.00 | $8.14 (16.29%) | $8.79 | $7.00 | 215,100 | $89.73 M |
| 11/08/2024 | $7.17 | $7.19 (0.28%) | $7.38 | $7.12 | 16,400 | $79.26 M |
| 11/07/2024 | $7.10 | $7.31 (2.96%) | $7.44 | $7.10 | 29,942 | $80.58 M |
| 11/06/2024 | $7.41 | $7.22 (-2.56%) | $7.61 | $7.10 | 56,039 | $79.59 M |
| 11/05/2024 | $7.42 | $7.46 (0.54%) | $7.55 | $7.30 | 15,500 | $82.24 M |
| 11/04/2024 | $7.40 | $7.49 (1.22%) | $7.56 | $7.33 | 33,203 | $82.57 M |
| 11/01/2024 | $7.16 | $7.27 (1.54%) | $7.51 | $7.09 | 42,724 | $80.14 M |
| 10/31/2024 | $7.21 | $7.15 (-0.83%) | $7.42 | $6.80 | 70,200 | $78.82 M |
| 10/30/2024 | $7.70 | $7.37 (-4.29%) | $7.70 | $7.28 | 22,800 | $81.25 M |
| 10/29/2024 | $7.81 | $7.70 (-1.41%) | $7.95 | $7.50 | 37,143 | $84.88 M |
| 10/28/2024 | $8.39 | $7.82 (-6.79%) | $8.58 | $7.80 | 59,800 | $86.21 M |
| 10/25/2024 | $8.49 | $8.27 (-2.59%) | $8.70 | $7.89 | 83,600 | $91.17 M |
| 10/24/2024 | $8.02 | $8.37 (4.36%) | $8.44 | $7.90 | 77,133 | $92.27 M |
| 10/23/2024 | $8.00 | $7.84 (-2%) | $8.12 | $7.69 | 28,300 | $86.43 M |
| 10/22/2024 | $7.50 | $7.98 (6.4%) | $8.10 | $7.50 | 40,004 | $87.97 M |
| 10/21/2024 | $7.66 | $7.55 (-1.44%) | $7.72 | $7.26 | 90,000 | $83.23 M |
| 10/18/2024 | $8.09 | $7.61 (-5.93%) | $8.10 | $7.44 | 127,000 | $83.89 M |
| 10/17/2024 | $7.93 | $7.90 (-0.38%) | $8.19 | $7.64 | 93,642 | $87.09 M |
| 10/16/2024 | $6.64 | $8.00 (20.48%) | $8.75 | $6.64 | 376,511 | $88.19 M |
| 10/15/2024 | $6.91 | $6.74 (-2.46%) | $6.92 | $6.43 | 96,600 | $74.30 M |
| 10/14/2024 | $7.10 | $6.92 (-2.54%) | $7.23 | $6.50 | 109,216 | $76.29 M |
| 10/11/2024 | $6.60 | $7.11 (7.73%) | $7.19 | $6.60 | 48,393 | $78.38 M |
| 10/10/2024 | $6.59 | $6.54 (-0.76%) | $6.68 | $6.43 | 19,008 | $72.10 M |
| 10/09/2024 | $6.59 | $6.50 (-1.37%) | $6.98 | $6.40 | 24,351 | $71.66 M |
| 10/08/2024 | $7.06 | $6.67 (-5.52%) | $7.20 | $6.66 | 96,253 | $73.53 M |
| 10/07/2024 | $7.68 | $7.22 (-5.99%) | $7.79 | $7.03 | 131,029 | $79.59 M |
| 10/04/2024 | $8.00 | $7.64 (-4.5%) | $8.10 | $7.37 | 89,143 | $84.22 M |
| 10/03/2024 | $7.71 | $7.86 (1.95%) | $7.90 | $7.33 | 47,228 | $86.65 M |