REE Automotive Ltd.REENASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.57 | $0.57 | $0.51 | $0.53 | 75,472 |
| 3/2/2026 | $0.54 | $0.60 | $0.53 | $0.58 | 89,122 |
| 2/27/2026 | $0.59 | $0.60 | $0.54 | $0.56 | 78,200 |
| 2/26/2026 | $0.57 | $0.60 | $0.56 | $0.59 | 41,116 |
| 2/25/2026 | $0.55 | $0.61 | $0.55 | $0.60 | 55,447 |
| 2/24/2026 | $0.59 | $0.60 | $0.56 | $0.58 | 36,600 |
| 2/23/2026 | $0.58 | $0.61 | $0.55 | $0.57 | 28,400 |
| 2/20/2026 | $0.58 | $0.61 | $0.55 | $0.60 | 47,610 |
| 2/19/2026 | $0.58 | $0.58 | $0.54 | $0.57 | 11,038 |
| 2/18/2026 | $0.59 | $0.60 | $0.57 | $0.57 | 83,800 |
| 2/17/2026 | $0.57 | $0.60 | $0.56 | $0.60 | 59,502 |
| 2/13/2026 | $0.57 | $0.60 | $0.56 | $0.57 | 17,400 |
| 2/12/2026 | $0.59 | $0.59 | $0.55 | $0.55 | 20,300 |
| 2/11/2026 | $0.57 | $0.59 | $0.55 | $0.57 | 48,500 |
| 2/10/2026 | $0.58 | $0.60 | $0.54 | $0.58 | 166,984 |
| 2/9/2026 | $0.59 | $0.61 | $0.59 | $0.59 | 132,018 |
| 2/6/2026 | $0.57 | $0.64 | $0.57 | $0.61 | 102,125 |
| 2/5/2026 | $0.59 | $0.60 | $0.55 | $0.58 | 127,927 |
| 2/4/2026 | $0.62 | $0.62 | $0.55 | $0.58 | 185,400 |
| 2/3/2026 | $0.63 | $0.64 | $0.57 | $0.61 | 61,700 |
| 2/2/2026 | $0.64 | $0.64 | $0.59 | $0.62 | 91,307 |
| 1/30/2026 | $0.60 | $0.63 | $0.58 | $0.62 | 131,426 |
| 1/29/2026 | $0.61 | $0.63 | $0.59 | $0.60 | 142,200 |
| 1/28/2026 | $0.67 | $0.67 | $0.60 | $0.65 | 150,440 |
| 1/27/2026 | $0.67 | $0.71 | $0.63 | $0.67 | 78,838 |
| 1/26/2026 | $0.70 | $0.70 | $0.64 | $0.68 | 156,589 |
| 1/23/2026 | $0.72 | $0.78 | $0.70 | $0.71 | 62,700 |
| 1/22/2026 | $0.74 | $0.77 | $0.69 | $0.71 | 128,200 |
| 1/21/2026 | $0.75 | $0.76 | $0.71 | $0.72 | 120,615 |
| 1/20/2026 | $0.73 | $0.76 | $0.71 | $0.73 | 47,100 |
| 1/16/2026 | $0.74 | $0.78 | $0.72 | $0.74 | 187,596 |
| 1/15/2026 | $0.78 | $0.81 | $0.72 | $0.76 | 112,700 |
| 1/14/2026 | $0.81 | $0.81 | $0.75 | $0.77 | 49,431 |
| 1/13/2026 | $0.79 | $0.81 | $0.76 | $0.78 | 35,142 |
| 1/12/2026 | $0.78 | $0.82 | $0.76 | $0.79 | 43,200 |
| 1/9/2026 | $0.81 | $0.84 | $0.76 | $0.80 | 138,600 |
| 1/8/2026 | $0.76 | $0.85 | $0.76 | $0.80 | 114,945 |
| 1/7/2026 | $0.79 | $0.86 | $0.76 | $0.78 | 347,800 |
| 1/6/2026 | $0.73 | $0.84 | $0.73 | $0.78 | 78,928 |
| 1/5/2026 | $0.77 | $0.79 | $0.71 | $0.72 | 63,813 |
| 1/2/2026 | $0.73 | $0.80 | $0.73 | $0.77 | 108,476 |
| 12/31/2025 | $0.78 | $0.85 | $0.71 | $0.73 | 106,022 |
| 12/30/2025 | $0.80 | $1.00 | $0.80 | $0.80 | 403,065 |
| 12/29/2025 | $0.78 | $0.82 | $0.76 | $0.80 | 262,400 |
| 12/26/2025 | $0.78 | $0.81 | $0.72 | $0.76 | 170,110 |
| 12/24/2025 | $0.78 | $0.80 | $0.73 | $0.77 | 84,100 |
| 12/23/2025 | $0.70 | $0.78 | $0.67 | $0.78 | 111,304 |
| 12/22/2025 | $0.66 | $0.73 | $0.66 | $0.70 | 75,246 |
| 12/19/2025 | $0.67 | $0.67 | $0.65 | $0.65 | 117,000 |
| 12/18/2025 | $0.68 | $0.70 | $0.67 | $0.67 | 73,600 |
| 12/17/2025 | $0.71 | $0.73 | $0.68 | $0.68 | 77,123 |
| 12/16/2025 | $0.72 | $0.77 | $0.70 | $0.70 | 111,504 |
| 12/15/2025 | $0.76 | $0.80 | $0.70 | $0.71 | 140,659 |
| 12/12/2025 | $0.73 | $0.82 | $0.73 | $0.78 | 70,500 |
| 12/11/2025 | $0.72 | $0.77 | $0.72 | $0.75 | 126,619 |
| 12/10/2025 | $0.77 | $0.81 | $0.75 | $0.76 | 168,369 |
| 12/9/2025 | $0.77 | $0.80 | $0.76 | $0.78 | 39,000 |
| 12/8/2025 | $0.84 | $0.84 | $0.73 | $0.78 | 207,900 |
| 12/5/2025 | $0.82 | $0.82 | $0.75 | $0.76 | 103,324 |
| 12/4/2025 | $0.80 | $0.84 | $0.79 | $0.84 | 82,116 |