5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
-24.64%
3 MONTH PERFORMANCE
-27.86%
6 MONTH PERFORMANCE
-17.36%
YEAR-TO-DATE PERFORMANCE
-22.40%
1 YEAR PERFORMANCE
-92.95%
REE Automotive Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $0.57 | $0.57 (-0.96%) | $0.60 | $0.56 | 17.37 K | $17.09 M |
| 02/12/2026 | $0.59 | $0.55 (-5.83%) | $0.59 | $0.55 | 20.30 K | $16.64 M |
| 02/11/2026 | $0.57 | $0.57 (-1.22%) | $0.59 | $0.55 | 48.50 K | $17.00 M |
| 02/10/2026 | $0.58 | $0.58 (0.5%) | $0.60 | $0.54 | 166.98 K | $17.56 M |
| 02/09/2026 | $0.59 | $0.60 (0.35%) | $0.61 | $0.59 | 132.02 K | $17.88 M |
| 02/06/2026 | $0.57 | $0.61 (6.32%) | $0.64 | $0.57 | 102.13 K | $18.21 M |
| 02/05/2026 | $0.59 | $0.58 (-1.33%) | $0.60 | $0.55 | 127.93 K | $17.40 M |
| 02/04/2026 | $0.62 | $0.58 (-5.69%) | $0.62 | $0.55 | 185.40 K | $17.57 M |
| 02/03/2026 | $0.63 | $0.61 (-4.12%) | $0.64 | $0.57 | 61.70 K | $18.19 M |
| 02/02/2026 | $0.64 | $0.62 (-3.28%) | $0.64 | $0.59 | 91.31 K | $18.60 M |
| 01/30/2026 | $0.60 | $0.62 (3.18%) | $0.63 | $0.58 | 131.43 K | $18.60 M |
| 01/29/2026 | $0.61 | $0.60 (-2.31%) | $0.63 | $0.59 | 142.20 K | $18.05 M |
| 01/28/2026 | $0.67 | $0.65 (-3.7%) | $0.67 | $0.60 | 150.44 K | $19.38 M |
| 01/27/2026 | $0.67 | $0.67 (-0.27%) | $0.71 | $0.63 | 78.84 K | $20.12 M |
| 01/26/2026 | $0.70 | $0.68 (-3%) | $0.70 | $0.64 | 156.59 K | $20.40 M |
| 01/23/2026 | $0.72 | $0.71 (-2.01%) | $0.78 | $0.70 | 62.70 K | $21.20 M |
| 01/22/2026 | $0.74 | $0.71 (-4.19%) | $0.77 | $0.69 | 128.20 K | $21.30 M |
| 01/21/2026 | $0.75 | $0.72 (-3.91%) | $0.76 | $0.71 | 120.62 K | $21.54 M |
| 01/20/2026 | $0.73 | $0.73 (-0.62%) | $0.76 | $0.71 | 47.10 K | $21.80 M |
| 01/16/2026 | $0.74 | $0.74 (-0.15%) | $0.78 | $0.72 | 187.60 K | $22.20 M |
| 01/15/2026 | $0.78 | $0.76 (-3.43%) | $0.81 | $0.72 | 112.70 K | $22.73 M |
| 01/14/2026 | $0.81 | $0.77 (-5.54%) | $0.81 | $0.75 | 49.43 K | $23.07 M |
| 01/13/2026 | $0.79 | $0.78 (-0.15%) | $0.81 | $0.76 | 35.14 K | $23.55 M |
| 01/12/2026 | $0.78 | $0.79 (1.42%) | $0.82 | $0.76 | 43.20 K | $23.80 M |
| 01/09/2026 | $0.81 | $0.80 (-1.21%) | $0.85 | $0.76 | 138.60 K | $24.04 M |
| 01/08/2026 | $0.76 | $0.80 (5.39%) | $0.85 | $0.76 | 114.95 K | $24.07 M |
| 01/07/2026 | $0.79 | $0.78 (-1.24%) | $0.87 | $0.76 | 347.80 K | $23.44 M |
| 01/06/2026 | $0.73 | $0.78 (7.08%) | $0.84 | $0.73 | 78.93 K | $23.58 M |
| 01/05/2026 | $0.77 | $0.73 (-5.84%) | $0.79 | $0.72 | 63.81 K | $21.78 M |
| 01/02/2026 | $0.73 | $0.77 (5.11%) | $0.80 | $0.73 | 108.48 K | $23.05 M |
| 12/31/2025 | $0.78 | $0.73 (-6.07%) | $0.85 | $0.71 | 106.02 K | $22.07 M |
| 12/30/2025 | $0.80 | $0.80 (0.13%) | $1.00 | $0.80 | 403.07 K | $24.07 M |
| 12/29/2025 | $0.78 | $0.80 (2.56%) | $0.82 | $0.76 | 262.40 K | $24.04 M |
| 12/26/2025 | $0.78 | $0.76 (-2.48%) | $0.81 | $0.72 | 170.11 K | $22.73 M |
| 12/24/2025 | $0.78 | $0.77 (-1.22%) | $0.80 | $0.73 | 84.10 K | $23.15 M |
| 12/23/2025 | $0.70 | $0.78 (10.8%) | $0.78 | $0.67 | 111.30 K | $23.30 M |
| 12/22/2025 | $0.66 | $0.70 (6.21%) | $0.73 | $0.66 | 75.25 K | $21.06 M |
| 12/19/2025 | $0.67 | $0.65 (-2.54%) | $0.67 | $0.65 | 117.00 K | $19.62 M |
| 12/18/2025 | $0.68 | $0.67 (-1.37%) | $0.70 | $0.67 | 73.60 K | $20.16 M |
| 12/17/2025 | $0.71 | $0.68 (-4.39%) | $0.73 | $0.68 | 77.12 K | $20.44 M |
| 12/16/2025 | $0.72 | $0.70 (-3.34%) | $0.77 | $0.70 | 111.50 K | $21.03 M |
| 12/15/2025 | $0.76 | $0.71 (-6.7%) | $0.80 | $0.70 | 140.66 K | $21.33 M |
| 12/12/2025 | $0.74 | $0.78 (5.44%) | $0.82 | $0.74 | 70.50 K | $23.28 M |
| 12/11/2025 | $0.72 | $0.75 (4.17%) | $0.77 | $0.72 | 126.62 K | $22.53 M |
| 12/10/2025 | $0.77 | $0.76 (-1.58%) | $0.81 | $0.75 | 168.37 K | $22.90 M |
| 12/09/2025 | $0.77 | $0.78 (0.73%) | $0.80 | $0.76 | 39.00 K | $23.30 M |
| 12/08/2025 | $0.84 | $0.78 (-6.79%) | $0.84 | $0.73 | 207.90 K | $23.56 M |
| 12/05/2025 | $0.82 | $0.76 (-7.32%) | $0.82 | $0.75 | 103.32 K | $22.83 M |
| 12/04/2025 | $0.80 | $0.84 (4.56%) | $0.84 | $0.79 | 82.12 K | $25.26 M |
| 12/03/2025 | $0.79 | $0.81 (2.53%) | $0.84 | $0.78 | 51.80 K | $24.34 M |
| 12/02/2025 | $0.82 | $0.79 (-3.66%) | $0.86 | $0.78 | 96.30 K | $23.73 M |
| 12/01/2025 | $0.89 | $0.83 (-6.74%) | $0.90 | $0.82 | 70.64 K | $24.94 M |
| 11/28/2025 | $0.80 | $0.89 (11.52%) | $0.94 | $0.80 | 259.60 K | $26.88 M |
| 11/26/2025 | $0.76 | $0.81 (6.42%) | $0.82 | $0.74 | 183.51 K | $24.34 M |
| 11/25/2025 | $0.77 | $0.75 (-2.86%) | $0.79 | $0.74 | 30.31 K | $22.47 M |
| 11/24/2025 | $0.73 | $0.75 (3.36%) | $0.79 | $0.70 | 119.44 K | $22.57 M |
| 11/21/2025 | $0.75 | $0.74 (-1.12%) | $0.77 | $0.71 | 82.23 K | $22.31 M |
| 11/20/2025 | $0.85 | $0.75 (-11.65%) | $0.87 | $0.72 | 84.81 K | $22.56 M |
| 11/19/2025 | $0.98 | $0.79 (-19.24%) | $0.99 | $0.78 | 216.41 K | $23.78 M |
| 11/18/2025 | $0.75 | $0.85 (13.94%) | $0.86 | $0.73 | 110.31 K | $25.54 M |
| 11/17/2025 | $0.80 | $0.73 (-8.25%) | $0.80 | $0.66 | 176.50 K | $22.05 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.
