REE Automotive Ltd. - Class A Ordinary Shares (REE)
2.6000
-0.1700 (-6.14%)
NASDAQ · Last Trade: Apr 3rd, 1:26 PM EDT
Historical Prices For REE Automotive Ltd. - Class A Ordinary Shares (REE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.50 | 2.84 | 2.50 | 2.77 | 168,215 | 2.77 |
| 4/01/2025 | 2.71 | 2.71 | 2.54 | 2.57 | 176,376 | 2.57 |
| 3/31/2025 | 2.79 | 2.80 | 2.40 | 2.66 | 467,788 | 2.66 |
| 3/28/2025 | 3.35 | 3.76 | 2.66 | 2.75 | 655,824 | 2.75 |
| 3/27/2025 | 3.51 | 3.82 | 3.07 | 3.37 | 577,806 | 3.37 |
| 3/26/2025 | 3.90 | 3.93 | 3.41 | 3.65 | 361,047 | 3.65 |
| 3/25/2025 | 4.01 | 4.01 | 3.78 | 3.80 | 66,183 | 3.80 |
| 3/24/2025 | 3.89 | 4.00 | 3.79 | 3.97 | 129,662 | 3.97 |
| 3/21/2025 | 4.00 | 4.00 | 3.74 | 3.87 | 140,043 | 3.87 |
| 3/20/2025 | 4.00 | 4.19 | 3.70 | 4.00 | 172,320 | 4.00 |
| 3/19/2025 | 4.44 | 4.44 | 3.70 | 3.91 | 370,864 | 3.91 |
| 3/18/2025 | 5.22 | 5.71 | 4.01 | 4.26 | 762,932 | 4.26 |
| 3/17/2025 | 6.30 | 6.60 | 6.16 | 6.57 | 25,001 | 6.57 |
| 3/14/2025 | 6.00 | 6.43 | 5.67 | 6.43 | 26,186 | 6.43 |
| 3/13/2025 | 5.95 | 6.07 | 5.66 | 5.93 | 24,212 | 5.93 |
| 3/12/2025 | 6.24 | 6.29 | 5.85 | 5.92 | 17,107 | 5.92 |
| 3/11/2025 | 5.29 | 5.87 | 5.25 | 5.74 | 46,070 | 5.74 |
| 3/10/2025 | 6.00 | 6.24 | 5.31 | 5.37 | 27,818 | 5.37 |
| 3/07/2025 | 6.33 | 6.34 | 5.71 | 5.96 | 56,086 | 5.96 |
| 3/06/2025 | 6.44 | 6.55 | 6.06 | 6.12 | 39,198 | 6.12 |
| 3/05/2025 | 6.52 | 6.54 | 6.25 | 6.50 | 15,853 | 6.50 |
| 3/04/2025 | 6.57 | 6.65 | 6.05 | 6.44 | 41,049 | 6.44 |
| 3/03/2025 | 7.01 | 7.25 | 6.28 | 6.46 | 44,440 | 6.46 |
| 2/28/2025 | 7.11 | 7.34 | 6.99 | 7.07 | 21,572 | 7.07 |
| 2/27/2025 | 7.28 | 7.38 | 7.00 | 7.03 | 20,546 | 7.03 |
| 2/26/2025 | 7.50 | 7.61 | 7.31 | 7.42 | 13,480 | 7.42 |
| 2/25/2025 | 7.91 | 8.07 | 7.17 | 7.42 | 45,792 | 7.42 |
| 2/24/2025 | 7.72 | 7.89 | 7.35 | 7.50 | 86,552 | 7.50 |
| 2/21/2025 | 8.17 | 8.17 | 7.71 | 7.76 | 26,691 | 7.76 |
| 2/20/2025 | 8.01 | 8.04 | 7.71 | 7.85 | 18,995 | 7.85 |
| 2/19/2025 | 8.38 | 8.38 | 8.00 | 8.11 | 21,954 | 8.11 |
| 2/18/2025 | 7.90 | 8.31 | 7.90 | 8.27 | 17,857 | 8.27 |
| 2/14/2025 | 7.90 | 8.18 | 7.83 | 8.08 | 16,133 | 8.08 |
| 2/13/2025 | 7.90 | 8.35 | 7.77 | 7.79 | 78,001 | 7.79 |
| 2/12/2025 | 7.84 | 8.00 | 7.62 | 7.77 | 11,987 | 7.77 |
| 2/11/2025 | 7.85 | 8.04 | 7.69 | 7.76 | 22,636 | 7.76 |
| 2/10/2025 | 7.81 | 8.10 | 7.75 | 8.08 | 20,990 | 8.08 |
| 2/07/2025 | 8.20 | 8.39 | 7.77 | 7.77 | 23,998 | 7.77 |
| 2/06/2025 | 8.20 | 8.39 | 8.00 | 8.14 | 20,198 | 8.14 |
| 2/05/2025 | 8.22 | 8.30 | 8.13 | 8.30 | 14,063 | 8.30 |
| 2/04/2025 | 8.23 | 8.31 | 8.06 | 8.27 | 16,153 | 8.27 |
| 2/03/2025 | 8.25 | 8.66 | 7.66 | 8.30 | 67,167 | 8.30 |
| 1/31/2025 | 8.63 | 9.07 | 8.47 | 8.65 | 33,499 | 8.65 |
| 1/30/2025 | 8.66 | 8.98 | 8.59 | 8.93 | 31,990 | 8.93 |
| 1/29/2025 | 8.46 | 8.72 | 8.30 | 8.66 | 23,652 | 8.66 |
| 1/28/2025 | 8.98 | 8.98 | 8.32 | 8.61 | 42,387 | 8.61 |
| 1/27/2025 | 9.53 | 9.53 | 8.77 | 8.79 | 32,528 | 8.79 |
| 1/24/2025 | 9.55 | 9.92 | 9.31 | 9.58 | 42,547 | 9.58 |
| 1/23/2025 | 9.26 | 9.75 | 9.12 | 9.45 | 20,271 | 9.45 |
| 1/22/2025 | 8.80 | 9.50 | 8.61 | 9.39 | 46,112 | 9.39 |
| 1/21/2025 | 8.56 | 8.95 | 8.54 | 8.76 | 37,000 | 8.76 |
| 1/17/2025 | 8.78 | 8.96 | 8.70 | 8.80 | 21,351 | 8.80 |
| 1/16/2025 | 8.35 | 9.00 | 8.35 | 8.86 | 39,371 | 8.86 |
| 1/15/2025 | 8.41 | 8.59 | 8.08 | 8.42 | 46,339 | 8.42 |
| 1/14/2025 | 8.30 | 8.55 | 8.20 | 8.46 | 21,250 | 8.46 |
| 1/13/2025 | 8.20 | 8.69 | 7.60 | 8.11 | 70,635 | 8.11 |
| 1/10/2025 | 8.22 | 8.70 | 8.00 | 8.44 | 57,747 | 8.44 |
| 1/08/2025 | 8.81 | 9.15 | 8.45 | 8.50 | 35,811 | 8.50 |
| 1/07/2025 | 9.75 | 10.00 | 8.81 | 8.88 | 92,862 | 8.88 |
| 1/06/2025 | 10.18 | 10.24 | 9.64 | 9.73 | 37,449 | 9.73 |
| 1/03/2025 | 9.35 | 10.19 | 9.30 | 9.96 | 55,057 | 9.96 |