5 DAY PERFORMANCE
-21.36%
1 MONTH PERFORMANCE
-62.52%
3 MONTH PERFORMANCE
-69.99%
6 MONTH PERFORMANCE
-64.81%
YEAR-TO-DATE PERFORMANCE
-69.99%
1 YEAR PERFORMANCE
-55.24%
REE Automotive Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.62 | 62,325 | $40.54 M |
| 03/31/2025 | $2.79 | $2.66 (-4.66%) | $2.80 | $2.40 | 467,481 | $39.94 M |
| 03/28/2025 | $3.35 | $2.75 (-17.91%) | $3.76 | $2.66 | 655,824 | $41.29 M |
| 03/27/2025 | $3.51 | $3.37 (-3.99%) | $3.82 | $3.07 | 577,809 | $50.60 M |
| 03/26/2025 | $3.90 | $3.65 (-6.41%) | $3.93 | $3.41 | 364,822 | $54.81 M |
| 03/25/2025 | $4.01 | $3.80 (-5.24%) | $4.01 | $3.78 | 66,231 | $57.06 M |
| 03/24/2025 | $3.89 | $3.97 (2.06%) | $4.00 | $3.79 | 129,662 | $59.61 M |
| 03/21/2025 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.74 | 140,043 | $58.11 M |
| 03/20/2025 | $4.00 | $4.00 (0%) | $4.19 | $3.70 | 172,900 | $60.06 M |
| 03/19/2025 | $4.44 | $3.91 (-11.94%) | $4.44 | $3.70 | 371,000 | $58.71 M |
| 03/18/2025 | $5.22 | $4.26 (-18.39%) | $5.71 | $4.01 | 762,939 | $63.96 M |
| 03/17/2025 | $6.30 | $6.57 (4.29%) | $6.60 | $6.16 | 25,001 | $98.65 M |
| 03/14/2025 | $6.00 | $6.43 (7.17%) | $6.43 | $5.67 | 26,186 | $96.55 M |
| 03/13/2025 | $5.95 | $5.93 (-0.34%) | $6.07 | $5.66 | 24,212 | $89.04 M |
| 03/12/2025 | $6.24 | $5.92 (-5.13%) | $6.29 | $5.85 | 17,108 | $88.89 M |
| 03/11/2025 | $5.29 | $5.74 (8.51%) | $5.87 | $5.25 | 46,070 | $86.19 M |
| 03/10/2025 | $6.00 | $5.37 (-10.5%) | $6.24 | $5.31 | 27,818 | $80.63 M |
| 03/07/2025 | $6.33 | $5.96 (-5.85%) | $6.34 | $5.71 | 56,100 | $89.49 M |
| 03/06/2025 | $6.44 | $6.12 (-4.97%) | $6.55 | $6.06 | 39,209 | $91.89 M |
| 03/05/2025 | $6.52 | $6.50 (-0.31%) | $6.55 | $6.25 | 15,900 | $97.60 M |
| 03/04/2025 | $6.57 | $6.44 (-1.98%) | $6.65 | $6.05 | 41,049 | $96.70 M |
| 03/03/2025 | $7.01 | $6.46 (-7.85%) | $7.25 | $6.28 | 44,454 | $97.00 M |
| 02/28/2025 | $7.11 | $7.07 (-0.56%) | $7.34 | $6.99 | 21,600 | $106.16 M |
| 02/27/2025 | $7.28 | $7.03 (-3.43%) | $7.38 | $7.00 | 20,566 | $105.56 M |
| 02/26/2025 | $7.50 | $7.42 (-1.07%) | $7.61 | $7.31 | 13,500 | $111.41 M |
| 02/25/2025 | $7.91 | $7.42 (-6.19%) | $8.07 | $7.17 | 45,800 | $111.41 M |
| 02/24/2025 | $7.72 | $7.50 (-2.85%) | $7.90 | $7.35 | 86,600 | $112.61 M |
| 02/21/2025 | $8.17 | $7.76 (-5.02%) | $8.17 | $7.71 | 26,700 | $116.52 M |
| 02/20/2025 | $8.01 | $7.85 (-2%) | $8.04 | $7.71 | 19,000 | $117.87 M |
| 02/19/2025 | $8.38 | $8.11 (-3.22%) | $8.38 | $8.00 | 22,000 | $121.77 M |
| 02/18/2025 | $7.90 | $8.27 (4.68%) | $8.31 | $7.90 | 17,900 | $124.18 M |
| 02/14/2025 | $7.90 | $8.08 (2.28%) | $8.18 | $7.83 | 16,133 | $121.32 M |
| 02/13/2025 | $7.90 | $7.79 (-1.39%) | $8.35 | $7.77 | 78,016 | $116.97 M |
| 02/12/2025 | $7.84 | $7.77 (-0.89%) | $8.00 | $7.62 | 12,000 | $116.67 M |
| 02/11/2025 | $7.85 | $7.76 (-1.15%) | $8.04 | $7.69 | 22,636 | $116.52 M |
| 02/10/2025 | $7.81 | $8.08 (3.46%) | $8.10 | $7.75 | 22,200 | $121.32 M |
| 02/07/2025 | $8.20 | $7.77 (-5.24%) | $8.39 | $7.77 | 24,000 | $116.67 M |
| 02/06/2025 | $8.20 | $8.14 (-0.73%) | $8.39 | $8.00 | 20,200 | $122.22 M |
| 02/05/2025 | $8.22 | $8.30 (0.97%) | $8.30 | $8.13 | 14,100 | $124.63 M |
| 02/04/2025 | $8.23 | $8.27 (0.49%) | $8.31 | $8.06 | 16,200 | $124.18 M |
| 02/03/2025 | $8.25 | $8.30 (0.61%) | $8.66 | $7.66 | 67,200 | $124.63 M |
| 01/31/2025 | $8.63 | $8.65 (0.23%) | $9.07 | $8.48 | 33,500 | $129.88 M |
| 01/30/2025 | $8.66 | $8.93 (3.12%) | $8.98 | $8.59 | 32,000 | $134.09 M |
| 01/29/2025 | $8.46 | $8.66 (2.36%) | $8.72 | $8.30 | 23,752 | $130.03 M |
| 01/28/2025 | $8.98 | $8.61 (-4.12%) | $8.98 | $8.32 | 42,400 | $129.28 M |
| 01/27/2025 | $9.53 | $8.79 (-7.76%) | $9.53 | $8.77 | 32,528 | $131.98 M |
| 01/24/2025 | $9.55 | $9.58 (0.31%) | $9.92 | $9.31 | 42,547 | $143.85 M |
| 01/23/2025 | $9.26 | $9.45 (2.05%) | $9.75 | $9.12 | 20,300 | $141.89 M |
| 01/22/2025 | $8.80 | $9.39 (6.7%) | $9.50 | $8.61 | 46,152 | $140.99 M |
| 01/21/2025 | $8.56 | $8.76 (2.34%) | $8.95 | $8.54 | 37,000 | $131.53 M |
| 01/17/2025 | $8.78 | $8.80 (0.23%) | $8.96 | $8.70 | 21,400 | $132.13 M |
| 01/16/2025 | $8.35 | $8.86 (6.11%) | $9.00 | $8.35 | 39,400 | $133.03 M |
| 01/15/2025 | $8.41 | $8.42 (0.12%) | $8.59 | $8.08 | 46,354 | $126.43 M |
| 01/14/2025 | $8.30 | $8.46 (1.93%) | $8.55 | $8.20 | 21,300 | $127.03 M |
| 01/13/2025 | $8.20 | $8.11 (-1.1%) | $8.69 | $7.60 | 70,650 | $121.77 M |
| 01/10/2025 | $8.22 | $8.44 (2.68%) | $8.70 | $8.00 | 57,747 | $126.73 M |
| 01/08/2025 | $8.81 | $8.50 (-3.52%) | $9.15 | $8.45 | 35,811 | $127.63 M |
| 01/07/2025 | $9.75 | $8.88 (-8.92%) | $10.00 | $8.81 | 92,900 | $133.33 M |
| 01/06/2025 | $10.18 | $9.73 (-4.42%) | $10.24 | $9.64 | 37,458 | $146.10 M |
| 01/03/2025 | $9.35 | $9.96 (6.52%) | $10.19 | $9.30 | 55,100 | $149.55 M |
| 01/02/2025 | $9.14 | $9.35 (2.3%) | $9.55 | $8.69 | 39,100 | $140.39 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.
