Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.5700	0.6396	0.5700	0.6060	102,125	+0.03(+4.61%)
Feb 05, 2026	0.5708	0.6000	0.5534	0.5793	127,927	-0.01(-0.92%)
Feb 04, 2026	0.6200	0.6200	0.5521	0.5847	185,381	-0.02(-3.40%)
Feb 03, 2026	0.6313	0.6400	0.5722	0.6053	61,664	-0.01(-2.21%)
Feb 02, 2026	0.6400	0.6410	0.5901	0.6190	91,307	+0.00(+0.00%)
Jan 30, 2026	0.5999	0.6250	0.5800	0.6190	131,426	+0.02(+3.05%)
Jan 29, 2026	0.6149	0.6300	0.5915	0.6007	142,174	-0.04(-6.88%)
Jan 28, 2026	0.6699	0.6700	0.5996	0.6451	150,440	-0.02(-3.69%)
Jan 27, 2026	0.6716	0.7097	0.6299	0.6698	78,838	-0.01(-1.35%)
Jan 26, 2026	0.7000	0.7000	0.6400	0.6790	156,288	-0.03(-3.76%)
Jan 23, 2026	0.7200	0.7750	0.7000	0.7055	62,696	-0.00(-0.49%)
Jan 22, 2026	0.7400	0.7670	0.6900	0.7090	128,190	-0.01(-1.09%)
Jan 21, 2026	0.7460	0.7552	0.7121	0.7168	120,608	-0.01(-1.21%)
Jan 20, 2026	0.7301	0.7605	0.7134	0.7256	47,090	-0.01(-1.80%)
Jan 16, 2026	0.7400	0.7824	0.7165	0.7389	187,596	-0.02(-2.31%)
Jan 15, 2026	0.7833	0.8080	0.7151	0.7564	111,794	-0.01(-1.51%)
Jan 14, 2026	0.8130	0.8130	0.7500	0.7680	49,431	-0.02(-2.02%)
Jan 13, 2026	0.7850	0.8133	0.7643	0.7838	35,116	-0.01(-1.05%)
Jan 12, 2026	0.7810	0.8190	0.7600	0.7921	43,190	-0.01(-1.01%)
Jan 09, 2026	0.8100	0.8450	0.7600	0.8002	138,567	-0.00(-0.10%)
Jan 08, 2026	0.7600	0.8500	0.7600	0.8010	114,914	+0.02(+2.67%)
Jan 07, 2026	0.7900	0.8650	0.7600	0.7802	347,796	-0.00(-0.60%)
Jan 06, 2026	0.7300	0.8410	0.7300	0.7849	78,903	+0.06(+8.26%)
Jan 05, 2026	0.7700	0.7900	0.7150	0.7250	63,813	-0.04(-5.51%)
Jan 02, 2026	0.7300	0.7999	0.7300	0.7673	108,476	+0.03(+4.47%)
Dec 31, 2025	0.7820	0.8522	0.7101	0.7345	106,022	-0.07(-8.30%)
Dec 30, 2025	0.8000	0.9972	0.7979	0.8010	403,048	+0.00(+0.13%)
Dec 29, 2025	0.7800	0.8200	0.7611	0.8000	262,377	+0.04(+5.75%)
Dec 26, 2025	0.7758	0.8099	0.7203	0.7565	170,110	-0.01(-1.82%)
Dec 24, 2025	0.7800	0.8000	0.7300	0.7705	84,088	-0.01(-0.66%)
Dec 23, 2025	0.7000	0.7800	0.6701	0.7756	111,041	+0.07(+10.64%)
Dec 22, 2025	0.6600	0.7299	0.6600	0.7010	75,231	+0.05(+7.35%)
Dec 19, 2025	0.6700	0.6704	0.6500	0.6530	116,975	-0.02(-2.68%)
Dec 18, 2025	0.6803	0.6989	0.6700	0.6710	69,522	-0.01(-1.37%)
Dec 17, 2025	0.7115	0.7299	0.6800	0.6803	77,122	-0.02(-2.81%)
Dec 16, 2025	0.7242	0.7697	0.7000	0.7000	111,496	-0.01(-1.41%)
Dec 15, 2025	0.7610	0.7975	0.7000	0.7100	140,531	-0.07(-8.39%)
Dec 12, 2025	0.7350	0.8223	0.7350	0.7750	70,486	+0.03(+3.33%)
Dec 11, 2025	0.7200	0.7684	0.7200	0.7500	126,615	-0.01(-1.59%)
Dec 10, 2025	0.7743	0.8117	0.7500	0.7621	168,219	-0.01(-1.74%)
Dec 09, 2025	0.7700	0.7998	0.7563	0.7756	38,989	-0.01(-1.10%)
Dec 08, 2025	0.8413	0.8413	0.7344	0.7842	207,864	+0.02(+3.18%)
Dec 05, 2025	0.8200	0.8200	0.7538	0.7600	103,324	-0.08(-9.62%)
Dec 04, 2025	0.8042	0.8418	0.7853	0.8409	82,046	+0.03(+3.81%)
Dec 03, 2025	0.7900	0.8400	0.7801	0.8100	50,854	+0.02(+2.53%)
Dec 02, 2025	0.8200	0.8574	0.7801	0.7900	95,803	-0.04(-4.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today