5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-30.44%
YEAR-TO-DATE PERFORMANCE
-18.31%
1 YEAR PERFORMANCE
-78.26%
REE Automotive Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.48 | $0.46 (-3.79%) | $0.50 | $0.43 | 84.98 K | $14.39 M |
| 05/05/2026 | $0.50 | $0.47 (-6.2%) | $0.51 | $0.45 | 108.26 K | $14.09 M |
| 05/04/2026 | $0.54 | $0.49 (-9.45%) | $0.54 | $0.46 | 151.24 K | $14.69 M |
| 05/01/2026 | $0.58 | $0.56 (-4.31%) | $0.58 | $0.55 | 8.90 K | $16.67 M |
| 04/30/2026 | $0.54 | $0.55 (1.8%) | $0.58 | $0.54 | 16.12 K | $16.52 M |
| 04/29/2026 | $0.56 | $0.57 (1.79%) | $0.57 | $0.56 | 16.70 K | $17.13 M |
| 04/28/2026 | $0.59 | $0.57 (-3.39%) | $0.60 | $0.56 | 35.71 K | $17.13 M |
| 04/27/2026 | $0.60 | $0.57 (-5%) | $0.61 | $0.56 | 28.63 K | $17.13 M |
| 04/24/2026 | $0.57 | $0.57 (0%) | $0.58 | $0.57 | 16.00 K | $17.13 M |
| 04/23/2026 | $0.57 | $0.59 (2.95%) | $0.60 | $0.57 | 10.10 K | $17.72 M |
| 04/22/2026 | $0.61 | $0.57 (-6.23%) | $0.61 | $0.57 | 24.40 K | $17.19 M |
| 04/21/2026 | $0.63 | $0.58 (-7.94%) | $0.63 | $0.57 | 45.62 K | $17.43 M |
| 04/20/2026 | $0.61 | $0.61 (-0.77%) | $0.62 | $0.58 | 5.41 K | $18.19 M |
| 04/17/2026 | $0.63 | $0.62 (-1.48%) | $0.63 | $0.61 | 23.10 K | $18.65 M |
| 04/16/2026 | $0.59 | $0.61 (4.49%) | $0.62 | $0.58 | 19.60 K | $18.39 M |
| 04/15/2026 | $0.64 | $0.63 (-1.55%) | $0.64 | $0.58 | 19.30 K | $18.92 M |
| 04/14/2026 | $0.58 | $0.62 (7.23%) | $0.64 | $0.58 | 86.41 K | $18.72 M |
| 04/13/2026 | $0.59 | $0.60 (1.69%) | $0.61 | $0.58 | 26.60 K | $18.03 M |
| 04/10/2026 | $0.64 | $0.60 (-5.35%) | $0.66 | $0.60 | 62.92 K | $18.06 M |
| 04/09/2026 | $0.65 | $0.65 (0.15%) | $0.67 | $0.64 | 18.24 K | $19.56 M |
| 04/08/2026 | $0.65 | $0.66 (0.47%) | $0.69 | $0.63 | 7.14 K | $19.72 M |
| 04/07/2026 | $0.67 | $0.65 (-1.65%) | $0.67 | $0.61 | 12.10 K | $19.65 M |
| 04/06/2026 | $0.64 | $0.68 (5.07%) | $0.68 | $0.64 | 14.00 K | $20.28 M |
| 04/02/2026 | $0.66 | $0.66 (-1.27%) | $0.69 | $0.60 | 20.95 K | $19.70 M |
| 04/01/2026 | $0.62 | $0.63 (0.7%) | $0.67 | $0.62 | 33.22 K | $18.78 M |
| 03/31/2026 | $0.60 | $0.60 (-0.07%) | $0.63 | $0.55 | 41.52 K | $18.01 M |
| 03/30/2026 | $0.60 | $0.59 (-2.33%) | $0.62 | $0.54 | 32.81 K | $17.61 M |
| 03/27/2026 | $0.59 | $0.58 (-1.08%) | $0.65 | $0.52 | 49.22 K | $17.53 M |
| 03/26/2026 | $0.54 | $0.58 (6.63%) | $0.58 | $0.52 | 33.39 K | $17.30 M |
| 03/25/2026 | $0.58 | $0.56 (-3.62%) | $0.58 | $0.53 | 30.24 K | $16.79 M |
| 03/24/2026 | $0.55 | $0.54 (-0.92%) | $0.56 | $0.51 | 9.04 K | $16.25 M |
| 03/23/2026 | $0.51 | $0.54 (5.61%) | $0.58 | $0.51 | 25.30 K | $16.18 M |
| 03/20/2026 | $0.55 | $0.52 (-5%) | $0.58 | $0.52 | 52.11 K | $15.70 M |
| 03/19/2026 | $0.58 | $0.55 (-4.83%) | $0.58 | $0.55 | 56.43 K | $16.58 M |
| 03/18/2026 | $0.57 | $0.58 (1.58%) | $0.59 | $0.57 | 17.40 K | $17.43 M |
| 03/17/2026 | $0.61 | $0.59 (-3.18%) | $0.61 | $0.56 | 27.20 K | $17.74 M |
| 03/16/2026 | $0.59 | $0.60 (1.02%) | $0.63 | $0.55 | 39.55 K | $17.91 M |
| 03/13/2026 | $0.58 | $0.57 (-1.61%) | $0.60 | $0.55 | 11.47 K | $17.12 M |
| 03/12/2026 | $0.59 | $0.56 (-4.19%) | $0.61 | $0.56 | 67.04 K | $16.95 M |
| 03/11/2026 | $0.60 | $0.59 (-2.5%) | $0.61 | $0.57 | 41.54 K | $17.58 M |
| 03/10/2026 | $0.60 | $0.59 (-1.67%) | $0.61 | $0.58 | 24.92 K | $17.73 M |
| 03/09/2026 | $0.61 | $0.60 (-1.64%) | $0.65 | $0.60 | 11.62 K | $18.03 M |
| 03/06/2026 | $0.68 | $0.63 (-6.28%) | $0.71 | $0.63 | 52.50 K | $19.06 M |
| 03/05/2026 | $0.57 | $0.71 (23.76%) | $0.72 | $0.56 | 151.18 K | $21.33 M |
| 03/04/2026 | $0.57 | $0.58 (1.59%) | $0.60 | $0.53 | 53.03 K | $17.28 M |
| 03/03/2026 | $0.57 | $0.53 (-6.27%) | $0.57 | $0.51 | 75.50 K | $15.95 M |
| 03/02/2026 | $0.54 | $0.58 (8.04%) | $0.60 | $0.53 | 89.12 K | $17.37 M |
| 02/27/2026 | $0.59 | $0.56 (-3.91%) | $0.60 | $0.54 | 78.20 K | $16.91 M |
| 02/26/2026 | $0.57 | $0.59 (3.54%) | $0.60 | $0.56 | 41.12 K | $17.76 M |
| 02/25/2026 | $0.55 | $0.60 (9.07%) | $0.61 | $0.55 | 55.45 K | $18.02 M |
| 02/24/2026 | $0.59 | $0.58 (-0.68%) | $0.60 | $0.56 | 36.60 K | $17.52 M |
| 02/23/2026 | $0.58 | $0.58 (-0.86%) | $0.61 | $0.55 | 28.40 K | $17.28 M |
| 02/20/2026 | $0.58 | $0.60 (2.74%) | $0.61 | $0.55 | 47.61 K | $17.90 M |
| 02/19/2026 | $0.58 | $0.57 (-1.54%) | $0.58 | $0.54 | 11.04 K | $17.13 M |
| 02/18/2026 | $0.59 | $0.57 (-3.39%) | $0.60 | $0.57 | 83.80 K | $17.13 M |
| 02/17/2026 | $0.57 | $0.60 (5.09%) | $0.60 | $0.56 | 59.50 K | $18.00 M |
| 02/13/2026 | $0.57 | $0.57 (-0.96%) | $0.60 | $0.56 | 17.40 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 |
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.
