5 DAY PERFORMANCE
+72.91%
1 MONTH PERFORMANCE
+62.25%
3 MONTH PERFORMANCE
+14.83%
6 MONTH PERFORMANCE
-14.41%
YEAR-TO-DATE PERFORMANCE
-18.31%
1 YEAR PERFORMANCE
-0.88%
REE Automotive Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.23 | $0.22 (-3.61%) | $0.25 | $0.22 | 311.00 K | $7.13 M |
| 06/18/2026 | $0.35 | $0.23 (-34.83%) | $0.35 | $0.18 | 856.60 K | $7.39 M |
| 06/17/2026 | $0.38 | $0.35 (-8.68%) | $0.39 | $0.34 | 139.71 K | $11.15 M |
| 06/16/2026 | $0.38 | $0.37 (-4.34%) | $0.41 | $0.36 | 215.83 K | $11.76 M |
| 06/15/2026 | $0.39 | $0.39 (0.03%) | $0.57 | $0.35 | 2.62 M | $12.54 M |
| 06/12/2026 | $0.39 | $0.38 (-4.09%) | $0.41 | $0.38 | 26.60 K | $12.05 M |
| 06/11/2026 | $0.41 | $0.40 (-3.66%) | $0.42 | $0.38 | 43.02 K | $12.70 M |
| 06/10/2026 | $0.38 | $0.39 (4.03%) | $0.42 | $0.38 | 33.91 K | $12.54 M |
| 06/09/2026 | $0.41 | $0.40 (-1.71%) | $0.44 | $0.40 | 16.90 K | $12.95 M |
| 06/08/2026 | $0.42 | $0.41 (-2.59%) | $0.45 | $0.41 | 15.85 K | $13.28 M |
| 06/05/2026 | $0.41 | $0.43 (3.61%) | $0.46 | $0.41 | 156.74 K | $13.76 M |
| 06/04/2026 | $0.42 | $0.42 (-0.48%) | $0.44 | $0.42 | 24.02 K | $13.43 M |
| 06/03/2026 | $0.42 | $0.42 (-0.85%) | $0.44 | $0.42 | 36.95 K | $13.50 M |
| 06/02/2026 | $0.43 | $0.43 (0.33%) | $0.45 | $0.42 | 33.60 K | $13.74 M |
| 06/01/2026 | $0.42 | $0.43 (2.26%) | $0.45 | $0.41 | 29.81 K | $13.80 M |
| 05/29/2026 | $0.44 | $0.42 (-4%) | $0.46 | $0.42 | 59.20 K | $13.58 M |
| 05/28/2026 | $0.42 | $0.44 (4.05%) | $0.46 | $0.42 | 91.32 K | $14.05 M |
| 05/27/2026 | $0.40 | $0.43 (7.52%) | $0.44 | $0.38 | 89.61 K | $13.79 M |
| 05/26/2026 | $0.39 | $0.39 (-0.38%) | $0.42 | $0.38 | 216.13 K | $12.49 M |
| 05/22/2026 | $0.34 | $0.37 (8.76%) | $0.37 | $0.33 | 160.89 K | $11.89 M |
| 05/21/2026 | $0.38 | $0.34 (-10.11%) | $0.38 | $0.34 | 113.18 K | $10.98 M |
| 05/20/2026 | $0.38 | $0.38 (0.26%) | $0.41 | $0.38 | 88.90 K | $12.25 M |
| 05/19/2026 | $0.41 | $0.40 (-1.52%) | $0.44 | $0.40 | 74.21 K | $12.89 M |
| 05/18/2026 | $0.44 | $0.42 (-4.59%) | $0.44 | $0.40 | 35.40 K | $13.49 M |
| 05/15/2026 | $0.48 | $0.44 (-7.85%) | $0.48 | $0.44 | 16.61 K | $14.22 M |
| 05/14/2026 | $0.44 | $0.46 (5.1%) | $0.49 | $0.42 | 36.10 K | $14.76 M |
| 05/13/2026 | $0.41 | $0.41 (0.73%) | $0.42 | $0.40 | 48.04 K | $13.27 M |
| 05/12/2026 | $0.43 | $0.42 (-3.05%) | $0.43 | $0.40 | 120.80 K | $13.40 M |
| 05/11/2026 | $0.47 | $0.43 (-9.13%) | $0.47 | $0.42 | 127.62 K | $13.85 M |
| 05/08/2026 | $0.44 | $0.47 (5.99%) | $0.47 | $0.43 | 41.30 K | $15.03 M |
| 05/07/2026 | $0.44 | $0.43 (-1.95%) | $0.46 | $0.42 | 65.01 K | $13.92 M |
| 05/06/2026 | $0.48 | $0.44 (-7.03%) | $0.50 | $0.43 | 85.60 K | $14.19 M |
| 05/05/2026 | $0.50 | $0.47 (-6.2%) | $0.51 | $0.45 | 108.26 K | $15.07 M |
| 05/04/2026 | $0.54 | $0.49 (-9.45%) | $0.54 | $0.46 | 151.24 K | $15.71 M |
| 05/01/2026 | $0.58 | $0.56 (-4.31%) | $0.58 | $0.55 | 8.90 K | $17.84 M |
| 04/30/2026 | $0.54 | $0.55 (1.8%) | $0.58 | $0.54 | 16.12 K | $17.68 M |
| 04/29/2026 | $0.56 | $0.57 (1.79%) | $0.57 | $0.56 | 16.70 K | $18.32 M |
| 04/28/2026 | $0.59 | $0.57 (-3.39%) | $0.60 | $0.56 | 35.71 K | $18.32 M |
| 04/27/2026 | $0.60 | $0.57 (-5%) | $0.61 | $0.56 | 28.63 K | $18.32 M |
| 04/24/2026 | $0.57 | $0.57 (0%) | $0.58 | $0.57 | 16.00 K | $18.32 M |
| 04/23/2026 | $0.57 | $0.59 (2.95%) | $0.60 | $0.57 | 10.10 K | $18.96 M |
| 04/22/2026 | $0.61 | $0.57 (-6.23%) | $0.61 | $0.57 | 24.40 K | $18.38 M |
| 04/21/2026 | $0.63 | $0.58 (-7.94%) | $0.63 | $0.57 | 45.62 K | $18.64 M |
| 04/20/2026 | $0.61 | $0.61 (-0.77%) | $0.62 | $0.58 | 5.41 K | $19.45 M |
| 04/17/2026 | $0.63 | $0.62 (-1.48%) | $0.63 | $0.61 | 23.10 K | $19.95 M |
| 04/16/2026 | $0.59 | $0.61 (4.49%) | $0.62 | $0.58 | 19.60 K | $19.67 M |
| 04/15/2026 | $0.64 | $0.63 (-1.55%) | $0.64 | $0.58 | 19.30 K | $20.25 M |
| 04/14/2026 | $0.58 | $0.62 (7.23%) | $0.64 | $0.58 | 86.41 K | $20.02 M |
| 04/13/2026 | $0.59 | $0.60 (1.69%) | $0.61 | $0.58 | 26.60 K | $19.28 M |
| 04/10/2026 | $0.64 | $0.60 (-5.35%) | $0.66 | $0.60 | 62.92 K | $19.32 M |
| 04/09/2026 | $0.65 | $0.65 (0.15%) | $0.67 | $0.64 | 18.24 K | $20.92 M |
| 04/08/2026 | $0.65 | $0.66 (0.47%) | $0.69 | $0.63 | 7.14 K | $21.10 M |
| 04/07/2026 | $0.67 | $0.65 (-1.65%) | $0.67 | $0.61 | 12.10 K | $21.02 M |
| 04/06/2026 | $0.64 | $0.68 (5.07%) | $0.68 | $0.64 | 14.00 K | $21.69 M |
| 04/02/2026 | $0.66 | $0.66 (-1.27%) | $0.69 | $0.60 | 20.95 K | $21.07 M |
| 04/01/2026 | $0.62 | $0.63 (0.7%) | $0.67 | $0.62 | 33.22 K | $20.09 M |
| 03/31/2026 | $0.60 | $0.60 (-0.07%) | $0.63 | $0.55 | 41.52 K | $19.27 M |
| 03/30/2026 | $0.60 | $0.59 (-2.33%) | $0.62 | $0.54 | 32.81 K | $18.83 M |
| 03/27/2026 | $0.59 | $0.58 (-1.08%) | $0.65 | $0.52 | 49.22 K | $18.76 M |
| 03/26/2026 | $0.54 | $0.58 (6.63%) | $0.58 | $0.52 | 33.39 K | $18.51 M |
| 03/25/2026 | $0.58 | $0.56 (-3.62%) | $0.58 | $0.53 | 30.24 K | $17.97 M |
| 03/24/2026 | $0.55 | $0.54 (-0.92%) | $0.56 | $0.51 | 9.04 K | $17.39 M |
| 03/23/2026 | $0.51 | $0.54 (5.61%) | $0.58 | $0.51 | 25.30 K | $17.31 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.
