REE Automotive Ltd. - Class A Ordinary Shares (REE)

Last Price0.6010

Change-0.0500 (-7.68%)

NASDAQ · Last Trade: Apr 11th, 1:46 PM EDT

Historical Prices For REE Automotive Ltd. - Class A Ordinary Shares (REE)

Date Range:

2026-01-11 - 2026-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2026	0.64	0.66	0.60	0.60	62,916	0.60
4/09/2026	0.65	0.67	0.64	0.65	18,241	0.65
4/08/2026	0.65	0.69	0.63	0.66	7,127	0.66
4/07/2026	0.67	0.67	0.61	0.65	12,065	0.65
4/06/2026	0.64	0.68	0.64	0.68	13,954	0.68
4/02/2026	0.66	0.69	0.60	0.66	20,951	0.66
4/01/2026	0.62	0.67	0.62	0.63	33,222	0.63
3/31/2026	0.60	0.63	0.55	0.60	41,516	0.60
3/30/2026	0.60	0.61	0.54	0.59	32,812	0.59
3/27/2026	0.59	0.65	0.52	0.58	49,219	0.58
3/26/2026	0.54	0.58	0.52	0.58	33,387	0.58
3/25/2026	0.58	0.58	0.53	0.56	30,241	0.56
3/24/2026	0.55	0.56	0.51	0.54	9,026	0.54
3/23/2026	0.51	0.58	0.51	0.54	25,277	0.54
3/20/2026	0.55	0.58	0.52	0.52	52,106	0.52
3/19/2026	0.58	0.58	0.55	0.55	56,424	0.55
3/18/2026	0.57	0.59	0.57	0.58	17,351	0.58
3/17/2026	0.61	0.61	0.56	0.59	27,165	0.59
3/16/2026	0.59	0.63	0.55	0.60	39,545	0.60
3/13/2026	0.58	0.60	0.55	0.57	11,473	0.57
3/12/2026	0.59	0.61	0.56	0.56	67,035	0.56
3/11/2026	0.60	0.61	0.57	0.58	41,545	0.58
3/10/2026	0.60	0.61	0.57	0.59	24,916	0.59
3/09/2026	0.61	0.65	0.60	0.60	11,620	0.60
3/06/2026	0.68	0.71	0.63	0.63	52,477	0.63
3/05/2026	0.57	0.72	0.56	0.71	150,365	0.71
3/04/2026	0.57	0.60	0.53	0.57	53,025	0.57
3/03/2026	0.57	0.57	0.51	0.53	75,472	0.53
3/02/2026	0.54	0.60	0.53	0.58	89,122	0.58
2/27/2026	0.59	0.60	0.54	0.56	78,177	0.56
2/26/2026	0.57	0.60	0.56	0.59	40,852	0.59
2/25/2026	0.55	0.61	0.55	0.60	50,377	0.60
2/24/2026	0.59	0.60	0.56	0.58	36,585	0.58
2/23/2026	0.58	0.61	0.55	0.57	28,351	0.57
2/20/2026	0.58	0.61	0.55	0.60	47,610	0.60
2/19/2026	0.58	0.58	0.54	0.57	9,302	0.57
2/18/2026	0.59	0.60	0.57	0.57	83,751	0.57
2/17/2026	0.57	0.60	0.56	0.60	59,494	0.60
2/13/2026	0.57	0.60	0.56	0.57	17,366	0.57
2/12/2026	0.59	0.59	0.55	0.55	20,254	0.55
2/11/2026	0.57	0.59	0.55	0.57	48,467	0.57
2/10/2026	0.58	0.60	0.54	0.58	166,783	0.58
2/09/2026	0.59	0.61	0.59	0.59	132,018	0.59
2/06/2026	0.57	0.64	0.57	0.61	102,125	0.61
2/05/2026	0.57	0.60	0.55	0.58	127,927	0.58
2/04/2026	0.62	0.62	0.55	0.58	185,381	0.58
2/03/2026	0.63	0.64	0.57	0.61	61,664	0.61
2/02/2026	0.64	0.64	0.59	0.62	91,307	0.62
1/30/2026	0.60	0.63	0.58	0.62	131,426	0.62
1/29/2026	0.61	0.63	0.59	0.60	142,174	0.60
1/28/2026	0.67	0.67	0.60	0.65	150,440	0.65
1/27/2026	0.67	0.71	0.63	0.67	78,838	0.67
1/26/2026	0.70	0.70	0.64	0.68	156,288	0.68
1/23/2026	0.72	0.78	0.70	0.71	62,696	0.71
1/22/2026	0.74	0.77	0.69	0.71	128,190	0.71
1/21/2026	0.75	0.76	0.71	0.72	120,608	0.72
1/20/2026	0.73	0.76	0.71	0.73	47,090	0.73
1/16/2026	0.74	0.78	0.72	0.74	187,596	0.74
1/15/2026	0.78	0.81	0.72	0.76	111,794	0.76
1/14/2026	0.81	0.81	0.75	0.77	49,431	0.77
1/13/2026	0.79	0.81	0.76	0.78	35,116	0.78
1/12/2026	0.78	0.82	0.76	0.79	43,190	0.79