Dark

REE
REE Automotive Ltd. Class A
stock NASDAQ

Inactive

Jul 6, 2026

0.0769USD-63.346%(-0.1329)11,013,953

Pre-market

0.00USD-100.000%(-0.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	0.08000	0.085800	0.067000	0.076900	-63.346%	11,013,953	0.000%
2026-07-02	0.22300	0.226000	0.200000	0.209800	-1.502%	139,263	-63.346%
2026-07-01	0.20060	0.226099	0.194300	0.213000	+8.673%	197,657	-63.897%
2026-06-30	0.20000	0.226900	0.192000	0.196000	+2.137%	147,828	-60.765%
2026-06-29	0.21920	0.229100	0.191900	0.191900	-6.390%	245,534	-59.927%
2026-06-26	0.20200	0.210500	0.201200	0.205000	-1.442%	156,391	-62.488%
2026-06-25	0.22600	0.238000	0.208000	0.208000	-2.530%	522,140	-63.029%
2026-06-24	0.23300	0.233400	0.210700	0.213400	-4.433%	189,455	-63.964%
2026-06-23	0.23500	0.248000	0.221100	0.223300	+0.722%	89,187	-65.562%
2026-06-22	0.23000	0.248300	0.221100	0.221700	-3.609%	311,104	-65.313%
2026-06-18	0.35290	0.352900	0.181900	0.230000	-33.718%	856,601	-66.565%
2026-06-17	0.38000	0.391800	0.340000	0.347000	-5.191%	139,705	-77.839%
2026-06-16	0.38260	0.410000	0.357200	0.366000	-6.178%	215,828	-78.989%
2026-06-15	0.39000	0.572500	0.352300	0.390100	+4.027%	2,622,604	-80.287%
2026-06-12	0.39100	0.410000	0.375000	0.375000	-5.063%	26,587	-79.493%
2026-06-11	0.41000	0.421000	0.375000	0.395000	+1.256%	43,015	-80.532%
2026-06-10	0.37500	0.416300	0.375000	0.390100	-3.201%	33,912	-80.287%
2026-06-09	0.41000	0.435001	0.402000	0.403000	-2.445%	16,902	-80.918%
2026-06-08	0.42410	0.449900	0.410000	0.413100	-3.481%	15,850	-81.385%
2026-06-05	0.41310	0.459600	0.405000	0.428000	+2.392%	156,742	-82.033%
2026-06-04	0.42000	0.440000	0.416200	0.418000	-0.500%	24,018	-81.603%
2026-06-03	0.42370	0.440000	0.420000	0.420100	-1.731%	36,947	-81.695%
2026-06-02	0.42610	0.447100	0.420100	0.427500	-0.466%	33,581	-82.012%
2026-06-01	0.42000	0.450000	0.410000	0.429500	+1.681%	29,807	-82.095%
2026-05-29	0.44000	0.459900	0.422400	0.422400	-3.341%	59,168	-81.795%
2026-05-28	0.42000	0.460000	0.416300	0.437000	+1.865%	91,321	-82.403%
2026-05-27	0.39900	0.435200	0.377500	0.429000	+10.425%	89,614	-82.075%
2026-05-26	0.39000	0.421100	0.382200	0.388500	+5.057%	216,131	-80.206%
2026-05-22	0.34000	0.370000	0.334500	0.369800	+8.255%	160,888	-79.205%
2026-05-21	0.38000	0.384700	0.341600	0.341600	-10.341%	113,182	-77.488%
2026-05-20	0.38000	0.409999	0.380000	0.381000	-4.988%	88,885	-79.816%
2026-05-19	0.40720	0.435000	0.400000	0.401000	-4.478%	74,214	-80.823%
2026-05-18	0.44000	0.440000	0.400300	0.419800	-5.087%	35,402	-81.682%
2026-05-15	0.48000	0.480000	0.440800	0.442300	-3.701%	16,610	-82.614%
2026-05-14	0.43700	0.485000	0.423600	0.459300	+11.211%	36,102	-83.257%
2026-05-13	0.41000	0.423000	0.400700	0.413000	-0.935%	48,042	-81.380%
2026-05-12	0.43000	0.430000	0.400200	0.416900	-3.271%	120,779	-81.554%
2026-05-11	0.47430	0.474300	0.423400	0.431000	-7.807%	127,624	-82.158%
2026-05-08	0.44110	0.472399	0.433000	0.467500	+7.968%	41,305	-83.551%
2026-05-07	0.44160	0.456900	0.420100	0.433000	-1.947%	65,006	-82.240%
2026-05-06	0.47500	0.496700	0.430000	0.441600	-5.842%	85,572	-82.586%
2026-05-05	0.50000	0.506400	0.450000	0.469000	-4.070%	108,256	-83.603%
2026-05-04	0.53990	0.539900	0.460100	0.488900	-11.910%	151,242	-84.271%
2026-05-01	0.58000	0.580000	0.550000	0.555000	+0.909%	8,900	-86.144%
2026-04-30	0.54030	0.580000	0.540300	0.550000	-3.509%	16,116	-86.018%
2026-04-29	0.56000	0.570000	0.560000	0.570000	0.000%	16,683	-86.509%
2026-04-28	0.59000	0.600000	0.560000	0.570000	0.000%	35,593	-86.509%
2026-04-27	0.60000	0.609999	0.560000	0.570000	0.000%	28,631	-86.509%
2026-04-24	0.57000	0.584555	0.570000	0.570000	-3.373%	15,985	-86.509%
2026-04-23	0.57300	0.602600	0.570000	0.589900	+3.129%	10,050	-86.964%
2026-04-22	0.61000	0.610000	0.570000	0.572000	-1.379%	24,390	-86.556%
2026-04-21	0.63000	0.630000	0.570000	0.580000	-4.180%	45,623	-86.741%
2026-04-20	0.61000	0.620000	0.581600	0.605300	-2.481%	5,414	-87.296%
2026-04-17	0.63000	0.630000	0.611501	0.620700	+1.422%	23,103	-87.611%
2026-04-16	0.58570	0.620000	0.581600	0.612000	-2.842%	19,571	-87.435%
2026-04-15	0.63980	0.639800	0.580800	0.629900	+1.108%	19,273	-87.792%
2026-04-14	0.58100	0.641900	0.580000	0.623000	+3.833%	86,413	-87.657%
2026-04-13	0.59000	0.610000	0.580000	0.600000	-0.166%	26,599	-87.183%
2026-04-10	0.63500	0.662500	0.601000	0.601000	-7.680%	62,916	-87.205%
2026-04-09	0.65000	0.665000	0.635100	0.651000	-0.823%	18,241	-88.187%
2026-04-08	0.65330	0.689999	0.629200	0.656400	+0.367%	7,137	-88.285%
2026-04-07	0.66500	0.665000	0.613000	0.654000	-3.111%	12,065	-88.242%
2026-04-06	0.64240	0.675000	0.642400	0.675000	+2.959%	13,954	-88.607%
2026-04-02	0.66400	0.686400	0.600000	0.655600	+4.879%	20,951	-88.270%
2026-04-01	0.62075	0.670000	0.620750	0.625100	+4.253%	33,223	-87.698%
2026-03-31	0.60000	0.629700	0.550500	0.599600	+2.321%	41,516	-87.175%
2026-03-30	0.60000	0.615000	0.540000	0.586000	+0.411%	32,812	-86.877%
2026-03-27	0.59000	0.650000	0.520001	0.583600	+1.355%	49,219	-86.823%
2026-03-26	0.54000	0.575900	0.520000	0.575800	+3.005%	33,387	-86.645%
2026-03-25	0.58000	0.580000	0.528100	0.559000	+3.327%	30,241	-86.243%
2026-03-24	0.54600	0.559000	0.511000	0.541000	+0.446%	9,041	-85.786%
2026-03-23	0.51000	0.579900	0.510000	0.538600	+3.081%	25,286	-85.722%
2026-03-20	0.55000	0.580000	0.522500	0.522500	-5.344%	52,106	-85.282%
2026-03-19	0.58000	0.580000	0.551500	0.552000	-4.828%	56,429	-86.069%
2026-03-18	0.57100	0.590600	0.571000	0.580000	-1.795%	17,351	-86.741%
2026-03-17	0.61000	0.611300	0.560001	0.590600	-0.906%	27,165	-86.979%
2026-03-16	0.59000	0.630000	0.551600	0.596000	+4.616%	39,545	-87.097%
2026-03-13	0.57900	0.600000	0.551600	0.569700	+0.957%	11,473	-86.502%
2026-03-12	0.58900	0.607800	0.564300	0.564300	-3.538%	67,036	-86.372%
2026-03-11	0.60000	0.609900	0.570000	0.585000	-0.847%	41,544	-86.855%
2026-03-10	0.60000	0.610000	0.575000	0.590000	-1.683%	24,916	-86.966%
2026-03-09	0.61010	0.647400	0.600100	0.600100	-5.422%	11,620	-87.185%
2026-03-06	0.67700	0.710000	0.630300	0.634500	-10.634%	52,477	-87.880%
2026-03-05	0.57370	0.724200	0.561100	0.710000	+23.478%	151,183	-89.169%
2026-03-04	0.56600	0.599000	0.530000	0.575000	+8.286%	53,035	-86.626%
2026-03-03	0.56650	0.566500	0.511100	0.531000	-8.131%	75,472	-85.518%
2026-03-02	0.53500	0.600000	0.531100	0.578000	+2.664%	89,122	-86.696%
2026-02-27	0.58590	0.599800	0.535600	0.563000	-4.770%	78,177	-86.341%
2026-02-26	0.57100	0.600000	0.557488	0.591200	-1.450%	41,116	-86.993%
2026-02-25	0.55000	0.609900	0.550000	0.599900	+2.899%	55,448	-87.181%
2026-02-24	0.58700	0.600000	0.561200	0.583000	+1.391%	36,585	-86.810%
2026-02-23	0.58000	0.609800	0.552300	0.575000	-3.507%	28,351	-86.626%
2026-02-20	0.58000	0.609900	0.547600	0.595900	+4.526%	47,610	-87.095%
2026-02-19	0.57900	0.580000	0.540700	0.570100	+0.018%	11,038	-86.511%
2026-02-18	0.59000	0.599000	0.570000	0.570000	-4.841%	83,756	-86.509%
2026-02-17	0.57000	0.600000	0.557000	0.599000	+5.309%	59,502	-87.162%
2026-02-13	0.57430	0.601000	0.560100	0.568800	+2.727%	17,366	-86.480%
2026-02-12	0.58800	0.588900	0.550000	0.553700	-2.173%	20,262	-86.112%
2026-02-11	0.57300	0.586900	0.550000	0.566000	-3.182%	48,478	-86.413%
2026-02-10	0.58170	0.601700	0.540600	0.584600	-1.748%	166,984	-86.846%
2026-02-09	0.59290	0.610400	0.592900	0.595000	-1.815%	132,018	-87.076%
2026-02-06	0.57000	0.639600	0.570000	0.606000	+4.609%	102,125	-87.310%
2026-02-05	0.58710	0.600000	0.553400	0.579300	-0.924%	127,927	-86.725%
2026-02-04	0.62000	0.620000	0.552100	0.584700	-3.403%	185,381	-86.848%
2026-02-03	0.63130	0.640000	0.572200	0.605300	-2.213%	61,665	-87.296%
2026-02-02	0.64000	0.641000	0.590100	0.619000	0.000%	91,307	-87.577%
2026-01-30	0.59990	0.625000	0.580000	0.619000	+3.046%	131,426	-87.577%
2026-01-29	0.61490	0.630000	0.591549	0.600700	-6.883%	142,184	-87.198%
2026-01-28	0.66990	0.670000	0.599600	0.645100	-3.688%	150,431	-88.079%
2026-01-27	0.67160	0.709699	0.629900	0.669800	-1.355%	78,838	-88.519%
2026-01-26	0.70000	0.700000	0.640000	0.679000	-3.756%	156,581	-88.675%
2026-01-23	0.72000	0.775000	0.700001	0.705500	-0.494%	62,696	-89.100%
2026-01-22	0.74000	0.767000	0.690000	0.709000	-1.088%	128,200	-89.154%
2026-01-21	0.74600	0.755200	0.712100	0.716800	-1.213%	120,615	-89.272%
2026-01-20	0.73010	0.760500	0.713400	0.725600	-1.800%	47,090	-89.402%
2026-01-16	0.74000	0.782400	0.716500	0.738900	-2.314%	187,596	-89.593%
2026-01-15	0.78330	0.808000	0.715100	0.756400	-1.510%	112,694	-89.833%
2026-01-14	0.81300	0.813000	0.750000	0.768000	-2.016%	49,431	-89.987%
2026-01-13	0.78500	0.813300	0.764300	0.783800	-1.048%	35,056	-90.189%
2026-01-12	0.78100	0.819000	0.760000	0.792100	-1.012%	43,191	-90.292%
2026-01-09	0.81000	0.845000	0.760000	0.800200	-0.100%	137,467	-90.390%
2026-01-08	0.76000	0.850000	0.760000	0.801000	+2.666%	114,945	-90.400%
2026-01-07	0.79000	0.865000	0.760000	0.780200	-0.599%	347,796	-90.144%
2026-01-06	0.73300	0.841000	0.730000	0.784900	+8.262%	78,928	-90.203%
2026-01-05	0.77000	0.790000	0.715000	0.725000	-5.513%	63,813	-89.393%
2026-01-02	0.73000	0.799900	0.730000	0.767300	+4.466%	108,476	-89.978%
2025-12-31	0.78200	0.852200	0.710100	0.734500	-8.302%	106,022	-89.530%
2025-12-30	0.80000	0.997200	0.797900	0.801000	+0.125%	403,065	-90.400%
2025-12-29	0.78000	0.820000	0.761100	0.800000	+5.746%	262,393	-90.388%
2025-12-26	0.77580	0.809900	0.720300	0.756529	-1.813%	170,110	-89.835%
2025-12-24	0.78000	0.800000	0.730000	0.770500	-0.658%	84,088	-90.019%
2025-12-23	0.70000	0.780000	0.670100	0.775600	+10.642%	111,304	-90.085%
2025-12-22	0.66000	0.729900	0.660000	0.701000	+7.351%	75,246	-89.030%
2025-12-19	0.67000	0.670400	0.650000	0.653000	-2.683%	116,975	-88.224%
2025-12-18	0.68030	0.698900	0.670000	0.671000	-1.367%	73,592	-88.539%
2025-12-17	0.71150	0.729900	0.680000	0.680300	-2.814%	77,123	-88.696%
2025-12-16	0.72420	0.769700	0.700000	0.700000	-1.408%	111,504	-89.014%
2025-12-15	0.76100	0.797500	0.700000	0.710000	-8.387%	140,659	-89.169%
2025-12-12	0.73500	0.822300	0.735000	0.775000	+3.333%	70,486	-90.077%
2025-12-11	0.72000	0.768421	0.720000	0.750000	-1.588%	126,619	-89.747%
2025-12-10	0.77430	0.811704	0.750000	0.762100	-1.741%	168,369	-89.909%
2025-12-09	0.77000	0.799800	0.756300	0.775600	-1.097%	38,989	-90.085%
2025-12-08	0.84130	0.841300	0.734400	0.784200	+3.184%	207,864	-90.194%
2025-12-05	0.82000	0.820000	0.753800	0.760000	-9.621%	103,324	-89.882%
2025-12-04	0.80420	0.841800	0.785300	0.840900	+3.815%	82,116	-90.855%
2025-12-03	0.79000	0.840000	0.780100	0.810000	+2.532%	51,782	-90.506%
2025-12-02	0.82000	0.857400	0.780100	0.790000	-4.819%	96,280	-90.266%
2025-12-01	0.89000	0.900000	0.820000	0.830000	-7.242%	70,639	-90.735%
2025-11-28	0.80240	0.941079	0.802400	0.894800	+10.469%	259,577	-91.406%
2025-11-26	0.76110	0.820000	0.741200	0.810000	+8.289%	183,505	-90.506%
2025-11-25	0.77000	0.792122	0.735200	0.748000	-0.452%	30,312	-89.719%
2025-11-24	0.72700	0.793664	0.700600	0.751400	+1.185%	119,444	-89.766%
2025-11-21	0.75100	0.766000	0.710900	0.742600	-1.119%	82,233	-89.644%
2025-11-20	0.85000	0.870000	0.721000	0.751000	-5.105%	84,811	-89.760%
2025-11-19	0.98000	0.990000	0.782800	0.791400	-6.894%	216,409	-90.283%
2025-11-18	0.74600	0.860000	0.733500	0.850000	+15.804%	110,307	-90.953%
2025-11-17	0.80000	0.800000	0.662500	0.734000	-7.100%	176,454	-89.523%
2025-11-14	0.80000	0.809900	0.770300	0.790100	+1.935%	65,388	-90.267%
2025-11-13	0.89500	0.988000	0.760000	0.775100	-13.561%	122,482	-90.079%
2025-11-12	0.90000	0.924400	0.875000	0.896700	+1.609%	63,413	-91.424%
2025-11-11	0.89000	0.900000	0.852000	0.882500	+0.511%	30,276	-91.286%
2025-11-10	0.86000	0.879900	0.830100	0.878009	+2.213%	29,009	-91.242%
2025-11-07	0.86000	0.884999	0.830000	0.859000	-0.417%	160,515	-91.048%
2025-11-06	0.91000	0.987899	0.850600	0.862600	-4.262%	89,064	-91.085%
2025-11-05	0.91810	0.959900	0.852700	0.901000	-1.390%	112,198	-91.465%
2025-11-04	0.96510	0.986000	0.900000	0.913700	-7.342%	161,275	-91.584%
2025-11-03	1.10000	1.110000	0.960600	0.986100	-1.390%	145,840	-92.202%
2025-10-31	1.06000	1.060000	0.969100	1.000000	-6.542%	201,340	-92.310%
2025-10-30	1.11000	1.120000	1.060000	1.070000	-5.310%	204,465	-92.813%
2025-10-29	1.08000	1.170000	1.080000	1.130000	+3.670%	115,531	-93.195%
2025-10-28	1.18000	1.205000	1.060000	1.090000	-8.403%	165,225	-92.945%
2025-10-27	1.22000	1.238600	1.140000	1.190000	-2.459%	250,681	-93.538%
2025-10-24	1.19000	1.240000	1.162000	1.220000	+4.274%	149,188	-93.697%
2025-10-23	1.26000	1.270000	1.140000	1.170000	-9.653%	291,802	-93.427%
2025-10-22	1.31000	1.408900	1.210000	1.295000	-0.385%	316,981	-94.062%
2025-10-21	1.28000	1.320000	1.140000	1.300000	+1.167%	328,320	-94.085%
2025-10-20	1.28000	1.429600	1.250000	1.285000	+0.391%	403,044	-94.016%
2025-10-17	1.39000	1.490000	1.220600	1.280000	-8.571%	901,124	-93.992%
2025-10-16	1.14000	1.757200	1.080000	1.400000	+29.032%	16,626,179	-94.507%
2025-10-15	1.05000	1.085000	0.999500	1.085000	+9.045%	213,695	-92.912%
2025-10-14	1.06000	1.110000	0.900100	0.995000	-6.132%	386,232	-92.271%
2025-10-13	0.90000	1.100000	0.855900	1.060000	+23.846%	441,867	-92.745%
2025-10-10	0.80000	0.970000	0.800000	0.855900	+5.342%	421,599	-91.015%
2025-10-09	0.83000	0.855900	0.812001	0.812500	-2.108%	84,947	-90.535%
2025-10-08	0.84100	0.849700	0.801000	0.830000	0.000%	79,817	-90.735%
2025-10-07	0.81990	0.840000	0.800200	0.830000	-0.824%	50,668	-90.735%
2025-10-06	0.77360	0.844500	0.773200	0.836900	+5.536%	107,774	-90.811%
2025-10-03	0.77000	0.816100	0.770000	0.793000	+4.301%	68,947	-90.303%
2025-10-02	0.77080	0.787749	0.735000	0.760300	-1.106%	34,993	-89.886%
2025-10-01	0.73000	0.780000	0.730000	0.768800	+5.474%	92,044	-89.997%
2025-09-30	0.67600	0.762400	0.670400	0.728899	+4.682%	131,183	-89.450%
2025-09-29	0.80000	0.800000	0.690200	0.696300	-10.155%	157,517	-88.956%
2025-09-26	0.83200	0.859900	0.760000	0.775000	-7.837%	230,499	-90.077%
2025-09-25	0.86850	0.878000	0.802200	0.840900	-2.527%	144,954	-90.855%
2025-09-24	0.93000	0.930000	0.840000	0.862700	-5.798%	717,209	-91.086%
2025-09-23	0.73000	0.929999	0.719800	0.915800	+24.353%	398,897	-91.603%
2025-09-22	0.72100	0.743800	0.704900	0.736450	-0.988%	118,009	-89.558%
2025-09-19	0.75000	0.759900	0.730300	0.743800	+1.835%	70,043	-89.661%
2025-09-18	0.72100	0.739900	0.700500	0.730400	-1.417%	48,854	-89.472%
2025-09-17	0.71000	0.748300	0.700000	0.740900	+2.306%	43,767	-89.621%
2025-09-16	0.72000	0.728000	0.681100	0.724200	+0.514%	88,803	-89.381%
2025-09-15	0.71050	0.727900	0.680000	0.720500	-0.771%	60,632	-89.327%
2025-09-12	0.72800	0.728000	0.720100	0.726099	+0.512%	35,722	-89.409%
2025-09-11	0.73000	0.730000	0.695200	0.722400	-0.892%	37,977	-89.355%
2025-09-10	0.69390	0.750000	0.693600	0.728900	+4.203%	162,959	-89.450%
2025-09-09	0.67000	0.699500	0.650100	0.699500	+4.403%	48,006	-89.006%
2025-09-08	0.67000	0.670000	0.650800	0.670000	-0.119%	56,242	-88.522%
2025-09-05	0.65940	0.696300	0.647300	0.670800	+1.683%	23,410	-88.536%
2025-09-04	0.66000	0.660000	0.643000	0.659700	+1.492%	111,244	-88.343%
2025-09-03	0.68000	0.696000	0.641600	0.650000	-6.636%	99,000	-88.169%
2025-09-02	0.77000	0.770000	0.685600	0.696200	-2.054%	62,113	-88.954%
2025-08-29	0.70500	0.730900	0.700100	0.710800	-0.782%	53,086	-89.181%
2025-08-28	0.72060	0.740000	0.702000	0.716400	-0.734%	110,386	-89.266%
2025-08-27	0.71260	0.729000	0.700100	0.721700	+0.250%	56,588	-89.345%
2025-08-26	0.71000	0.720000	0.691610	0.719899	-0.111%	59,218	-89.318%
2025-08-25	0.70000	0.721000	0.700000	0.720700	+0.790%	49,835	-89.330%
2025-08-22	0.70610	0.719999	0.680000	0.715051	+3.376%	66,206	-89.246%
2025-08-21	0.68000	0.703300	0.675400	0.691700	-0.760%	21,623	-88.882%
2025-08-20	0.70000	0.700000	0.661000	0.697000	+2.199%	43,939	-88.967%
2025-08-19	0.71890	0.718900	0.672000	0.682000	-2.669%	94,479	-88.724%
2025-08-18	0.67940	0.718900	0.670200	0.700700	+1.595%	81,380	-89.025%
2025-08-15	0.70160	0.701600	0.680000	0.689700	+0.044%	59,972	-88.850%
2025-08-14	0.68170	0.706543	0.681700	0.689400	-1.514%	17,512	-88.845%
2025-08-13	0.71880	0.730000	0.695000	0.700000	-1.422%	58,275	-89.014%
2025-08-12	0.68960	0.720000	0.670000	0.710100	+2.973%	73,530	-89.171%
2025-08-11	0.72000	0.727100	0.670000	0.689600	-1.472%	44,529	-88.849%
2025-08-08	0.70000	0.728400	0.685000	0.699900	+1.317%	20,094	-89.013%
2025-08-07	0.68000	0.708300	0.671000	0.690800	+2.189%	40,831	-88.868%
2025-08-06	0.69240	0.716000	0.652001	0.676000	-3.909%	24,331	-88.624%
2025-08-05	0.74990	0.749900	0.694500	0.703500	-0.368%	93,055	-89.069%
2025-08-04	0.67000	0.729800	0.660000	0.706100	+7.473%	115,256	-89.109%
2025-08-01	0.63000	0.709900	0.622000	0.657000	+0.305%	89,419	-88.295%
2025-07-31	0.66000	0.676500	0.611000	0.655000	-2.385%	57,410	-88.260%
2025-07-30	0.72890	0.739600	0.650800	0.671000	-6.049%	74,175	-88.539%
2025-07-29	0.72000	0.752700	0.701000	0.714200	-5.115%	59,586	-89.233%
2025-07-28	0.76190	0.768500	0.740000	0.752700	-0.489%	70,800	-89.783%
2025-07-25	0.76620	0.794100	0.730000	0.756400	+2.744%	110,045	-89.833%
2025-07-24	0.75650	0.797000	0.736200	0.736200	-4.028%	272,803	-89.554%
2025-07-23	0.71000	0.779900	0.680500	0.767100	+7.272%	152,495	-89.975%
2025-07-22	0.69890	0.717400	0.670400	0.715100	+2.172%	110,861	-89.246%
2025-07-21	0.69000	0.719700	0.677000	0.699900	+0.373%	159,609	-89.013%
2025-07-18	0.71000	0.719600	0.680200	0.697300	-3.112%	77,823	-88.972%
2025-07-17	0.67000	0.719700	0.670000	0.719700	+5.869%	109,660	-89.315%
2025-07-16	0.64740	0.691500	0.632000	0.679800	+7.563%	91,558	-88.688%
2025-07-15	0.69000	0.690000	0.622000	0.632000	-7.737%	114,035	-87.832%
2025-07-14	0.71470	0.714700	0.670000	0.685000	-4.330%	100,465	-88.774%
2025-07-11	0.68000	0.728800	0.670000	0.716000	+4.832%	155,784	-89.260%
2025-07-10	0.66000	0.683000	0.656001	0.683000	+4.116%	99,181	-88.741%
2025-07-09	0.64390	0.679000	0.640300	0.656000	-0.636%	60,840	-88.277%
2025-07-08	0.62000	0.679900	0.620000	0.660200	+3.156%	65,970	-88.352%
2025-07-07	0.70000	0.700000	0.620000	0.640000	-5.882%	76,549	-87.984%
2025-07-03	0.64040	0.684700	0.640000	0.679999	+4.938%	179,328	-88.691%
2025-07-02	0.60430	0.670000	0.604300	0.648000	+6.282%	208,831	-88.133%
2025-07-01	0.62000	0.628300	0.590300	0.609699	+2.470%	114,933	-87.387%
2025-06-30	0.63000	0.638500	0.590000	0.595000	-5.089%	117,600	-87.076%
2025-06-27	0.55000	0.627000	0.550000	0.626900	+13.775%	208,733	-87.733%
2025-06-26	0.55930	0.572300	0.530000	0.551000	+0.182%	268,107	-86.044%
2025-06-25	0.56690	0.570000	0.550000	0.550000	-1.821%	182,751	-86.018%
2025-06-24	0.58500	0.590770	0.557000	0.560200	-0.727%	137,350	-86.273%
2025-06-23	0.61700	0.617000	0.558300	0.564300	-6.774%	423,004	-86.372%
2025-06-20	0.61430	0.630000	0.605300	0.605300	-2.039%	174,394	-87.296%
2025-06-18	0.61460	0.640000	0.614500	0.617900	-0.339%	189,296	-87.555%
2025-06-17	0.67000	0.670000	0.620000	0.620000	-4.615%	69,693	-87.597%
2025-06-16	0.64000	0.659999	0.638700	0.650000	+3.093%	170,478	-88.169%
2025-06-13	0.69500	0.700000	0.615600	0.630500	-8.887%	391,841	-87.803%
2025-06-12	0.74000	0.746500	0.690500	0.692000	-6.751%	393,801	-88.887%
2025-06-11	0.77000	0.779800	0.740000	0.742100	-4.010%	183,287	-89.638%
2025-06-10	0.80000	0.800000	0.770010	0.773100	+0.272%	100,536	-90.053%
2025-06-09	0.79000	0.819200	0.760000	0.771000	-1.160%	141,853	-90.026%
2025-06-06	0.77000	0.790000	0.720000	0.780050	+4.564%	168,661	-90.142%
2025-06-05	0.79000	0.790000	0.730000	0.746000	-5.582%	331,686	-89.692%
2025-06-04	0.82490	0.825500	0.760000	0.790100	-2.082%	219,469	-90.267%
2025-06-03	0.78010	0.856400	0.765000	0.806900	+2.895%	315,249	-90.470%
2025-06-02	0.79540	0.802900	0.712600	0.784200	+1.712%	414,491	-90.194%
2025-05-30	0.80000	0.800000	0.762000	0.771000	-2.627%	122,725	-90.026%
2025-05-29	0.80000	0.827200	0.767200	0.791800	+0.266%	100,202	-90.288%
2025-05-28	0.81000	0.823204	0.750000	0.789700	+0.216%	286,810	-90.262%
2025-05-27	0.86000	0.865290	0.786000	0.788000	-7.163%	219,546	-90.241%
2025-05-23	0.82000	0.850000	0.810000	0.848800	+4.109%	213,698	-90.940%
2025-05-22	0.81570	0.829800	0.750000	0.815300	+3.715%	569,675	-90.568%
2025-05-21	0.82000	0.840000	0.775400	0.786100	-3.629%	591,428	-90.218%
2025-05-20	0.81990	0.834900	0.750000	0.815700	+0.953%	470,699	-90.573%
2025-05-19	0.82000	0.868700	0.732199	0.808000	-4.941%	1,174,369	-90.483%
2025-05-16	0.96000	0.969900	0.810000	0.850000	-8.661%	2,103,225	-90.953%
2025-05-15	2.40000	2.420000	0.880000	0.930600	-71.714%	7,080,501	-91.737%
2025-05-14	3.51000	3.605000	3.200000	3.290000	-5.187%	148,975	-97.663%
2025-05-13	3.24000	3.550000	3.200000	3.470000	+9.119%	124,557	-97.784%
2025-05-12	3.16000	3.360000	3.090000	3.180000	+5.648%	156,702	-97.582%
2025-05-09	2.94000	3.080000	2.885000	3.010000	+4.878%	109,487	-97.445%
2025-05-08	2.79000	2.930000	2.790000	2.870000	+1.773%	50,554	-97.321%
2025-05-07	2.83000	2.890000	2.720000	2.820000	+2.359%	53,543	-97.273%
2025-05-06	2.89000	2.931200	2.675000	2.755000	-2.993%	87,047	-97.209%
2025-05-05	3.07000	3.250000	2.830000	2.840000	-7.492%	97,196	-97.292%
2025-05-02	3.01000	3.132500	2.920000	3.070000	+5.137%	141,051	-97.495%
2025-05-01	2.76000	2.930000	2.690000	2.920000	+4.659%	122,605	-97.366%
2025-04-30	2.91000	2.966300	2.770000	2.790000	-2.448%	79,988	-97.244%
2025-04-29	2.74000	2.978700	2.700000	2.860000	+4.000%	103,685	-97.311%
2025-04-28	2.90000	2.998500	2.610000	2.750000	-4.844%	124,677	-97.204%
2025-04-25	2.89000	2.930000	2.770000	2.890000	+1.404%	49,991	-97.339%
2025-04-24	2.65000	2.860000	2.600000	2.850000	+8.159%	119,711	-97.302%
2025-04-23	2.83000	2.910000	2.630000	2.635000	-3.480%	110,708	-97.082%
2025-04-22	2.68000	2.970000	2.680000	2.730000	+3.409%	90,358	-97.183%
2025-04-21	2.54000	2.640000	2.510100	2.640000	+5.179%	76,568	-97.087%
2025-04-17	2.44000	2.520000	2.410000	2.510000	+2.869%	56,590	-96.936%
2025-04-16	2.51000	2.621300	2.310000	2.440000	-2.789%	95,151	-96.848%
2025-04-15	2.81000	2.899500	2.480100	2.510000	-9.712%	124,091	-96.936%
2025-04-14	2.88000	2.880000	2.655000	2.780000	-0.714%	51,705	-97.234%
2025-04-11	2.90000	2.972600	2.720000	2.800000	+1.818%	80,596	-97.254%
2025-04-10	3.11000	3.168800	2.640000	2.750000	-1.610%	297,927	-97.204%
2025-04-09	2.41000	2.940000	2.400000	2.795000	+16.946%	332,907	-97.249%
2025-04-08	2.70000	2.719900	2.350000	2.390000	-8.779%	101,669	-96.782%
2025-04-07	2.56000	2.750000	2.485000	2.620000	-0.758%	88,961	-97.065%
2025-04-04	2.50000	2.670000	2.350000	2.640000	+1.538%	217,384	-97.087%
2025-04-03	2.64000	2.872900	2.510000	2.600000	-6.137%	225,781	-97.042%
2025-04-02	2.50000	2.840000	2.500000	2.770000	+7.782%	168,715	-97.224%
2025-04-01	2.71000	2.710000	2.540000	2.570000	-3.383%	176,388	-97.008%
2025-03-31	2.79000	2.795400	2.400000	2.660000	-3.273%	467,788	-97.109%
2025-03-28	3.35000	3.760000	2.660000	2.750000	-18.398%	655,824	-97.204%
2025-03-27	3.51000	3.818000	3.065700	3.370000	-7.671%	577,809	-97.718%
2025-03-26	3.90000	3.930000	3.410000	3.650000	-3.947%	364,822	-97.893%
2025-03-25	4.01000	4.010000	3.780000	3.800000	-4.282%	66,231	-97.976%
2025-03-24	3.89000	4.000000	3.790000	3.970000	+2.584%	129,662	-98.063%
2025-03-21	4.00000	4.000000	3.740000	3.870000	-3.250%	140,043	-98.013%
2025-03-20	4.00000	4.189900	3.700000	4.000000	+2.302%	172,855	-98.078%
2025-03-19	4.44000	4.440000	3.700000	3.910000	-8.216%	370,987	-98.033%
2025-03-18	5.22000	5.710000	4.010000	4.260000	-35.160%	762,939	-98.195%
2025-03-17	6.30000	6.600000	6.160000	6.570000	+2.177%	25,001	-98.830%
2025-03-14	6.00000	6.430000	5.670000	6.430000	+8.432%	26,186	-98.804%
2025-03-13	5.95000	6.070000	5.660000	5.930000	+0.169%	24,212	-98.703%
2025-03-12	6.24000	6.290000	5.851600	5.920000	+3.136%	17,108	-98.701%
2025-03-11	5.29000	5.870000	5.250000	5.740000	+6.890%	46,070	-98.660%
2025-03-10	6.00000	6.240000	5.307200	5.370000	-9.899%	27,818	-98.568%
2025-03-07	6.33000	6.340000	5.710000	5.960000	-2.614%	56,086	-98.710%
2025-03-06	6.44000	6.550000	6.061400	6.120000	-5.774%	39,209	-98.743%
2025-03-05	6.52000	6.545000	6.250000	6.495000	+0.854%	15,853	-98.816%
2025-03-04	6.56500	6.650000	6.050000	6.440000	-0.310%	41,049	-98.806%
2025-03-03	7.01000	7.245000	6.279900	6.460000	-8.628%	44,454	-98.810%
2025-02-28	7.11000	7.340000	6.990000	7.070000	+0.569%	21,572	-98.912%
2025-02-27	7.28000	7.380000	7.000000	7.030000	-5.256%	20,566	-98.906%
2025-02-26	7.50000	7.611700	7.310000	7.420000	0.000%	13,480	-98.964%
2025-02-25	7.91000	8.070000	7.170000	7.420000	-1.067%	45,792	-98.964%
2025-02-24	7.72000	7.895000	7.350000	7.500000	-3.351%	86,556	-98.975%
2025-02-21	8.17000	8.170000	7.710000	7.760000	-1.146%	26,691	-99.009%
2025-02-20	8.01000	8.042100	7.710000	7.850000	-3.206%	18,995	-99.020%
2025-02-19	8.38000	8.380000	8.000000	8.110000	-1.935%	21,969	-99.052%
2025-02-18	7.90000	8.310000	7.900000	8.270000	+2.351%	17,860	-99.070%
2025-02-14	7.90000	8.180000	7.830000	8.080000	+3.723%	16,133	-99.048%
2025-02-13	7.90000	8.350000	7.770000	7.790000	+0.257%	55,545	-99.013%
2025-02-12	7.84000	8.000000	7.620000	7.770000	+0.129%	11,987	-99.010%
2025-02-11	7.85000	8.040000	7.690000	7.760000	-3.960%	22,636	-99.009%
2025-02-10	7.81000	8.100000	7.750000	8.080000	+3.990%	22,190	-99.048%
2025-02-07	8.20000	8.386500	7.770000	7.770000	-4.545%	23,998	-99.010%
2025-02-06	8.20000	8.390000	8.000000	8.140000	-1.928%	20,198	-99.055%
2025-02-05	8.22000	8.300000	8.130000	8.300000	+0.363%	14,063	-99.073%
2025-02-04	8.23000	8.313400	8.060000	8.270000	-0.361%	16,153	-99.070%
2025-02-03	8.25000	8.660000	7.660000	8.300000	-4.046%	67,167	-99.073%
2025-01-31	8.63000	9.074000	8.475000	8.650000	-3.135%	33,283	-99.111%
2025-01-30	8.66000	8.980000	8.585000	8.930000	+3.118%	31,990	-99.139%
2025-01-29	8.46000	8.720000	8.300000	8.660000	+0.581%	23,752	-99.112%
2025-01-28	8.98000	8.980000	8.320000	8.610000	-2.059%	42,392	-99.107%
2025-01-27	9.53000	9.530000	8.772500	8.791000	-8.236%	32,528	-99.125%
2025-01-24	9.55000	9.920000	9.310000	9.580000	+1.376%	42,547	-99.197%
2025-01-23	9.26000	9.750000	9.115000	9.450000	+0.639%	20,289	-99.186%
2025-01-22	8.80000	9.500000	8.605000	9.390000	+7.192%	46,152	-99.181%
2025-01-21	8.56000	8.950000	8.540000	8.760000	-0.455%	37,000	-99.122%
2025-01-17	8.78000	8.960500	8.700000	8.800000	-0.621%	21,351	-99.126%
2025-01-16	8.35000	9.000000	8.350000	8.855000	+5.166%	39,131	-99.132%
2025-01-15	8.41000	8.590000	8.080100	8.420000	-0.473%	46,354	-99.087%
2025-01-14	8.30000	8.550000	8.200000	8.460000	+4.316%	21,250	-99.091%
2025-01-13	8.20000	8.687500	7.600000	8.110000	-3.910%	70,650	-99.052%

.dark-mode .HcN95f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HcN95f{ color: #333333; background-color: white; border: 2px solid #333333; }REEREE Automotive Ltd. Class Astock NASDAQ

REE
REE Automotive Ltd. Class A
stock NASDAQ