5 DAY PERFORMANCE
-10.09%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-12.34%
6 MONTH PERFORMANCE
-16.96%
YEAR-TO-DATE PERFORMANCE
-31.12%
1 YEAR PERFORMANCE
+97.28%
Therealreal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.44 | $12.77 (2.65%) | $12.94 | $12.04 | 7.10 M | $1.55 B |
| 08/05/2026 | $12.92 | $12.65 (-2.09%) | $13.16 | $12.42 | 3.46 M | $1.53 B |
| 08/04/2026 | $12.76 | $12.72 (-0.31%) | $13.09 | $12.64 | 2.84 M | $1.54 B |
| 08/03/2026 | $12.29 | $12.53 (1.95%) | $12.65 | $12.29 | 2.04 M | $1.52 B |
| 07/31/2026 | $12.15 | $12.09 (-0.49%) | $12.27 | $11.87 | 1.83 M | $3.61 B |
| 07/30/2026 | $11.70 | $11.91 (1.79%) | $12.16 | $11.53 | 2.73 M | $3.56 B |
| 07/29/2026 | $11.85 | $11.69 (-1.35%) | $12.36 | $11.60 | 2.25 M | $3.49 B |
| 07/28/2026 | $11.64 | $11.93 (2.49%) | $11.98 | $11.26 | 2.67 M | $3.56 B |
| 07/27/2026 | $11.39 | $11.66 (2.37%) | $11.83 | $11.29 | 2.66 M | $3.48 B |
| 07/24/2026 | $11.44 | $11.13 (-2.71%) | $11.74 | $11.02 | 1.25 M | $3.33 B |
| 07/23/2026 | $11.06 | $11.37 (2.8%) | $11.40 | $10.86 | 3.10 M | $3.40 B |
| 07/22/2026 | $11.95 | $11.37 (-4.85%) | $11.95 | $11.22 | 2.96 M | $3.40 B |
| 07/21/2026 | $11.51 | $11.92 (3.56%) | $12.00 | $11.51 | 3.77 M | $3.56 B |
| 07/20/2026 | $11.42 | $11.51 (0.79%) | $11.58 | $11.12 | 2.15 M | $3.44 B |
| 07/17/2026 | $11.18 | $11.21 (0.27%) | $11.73 | $11.09 | 2.13 M | $3.35 B |
| 07/16/2026 | $11.15 | $11.40 (2.24%) | $11.68 | $11.15 | 3.82 M | $3.41 B |
| 07/15/2026 | $10.81 | $11.26 (4.16%) | $11.50 | $10.81 | 4.58 M | $3.36 B |
| 07/14/2026 | $10.95 | $10.88 (-0.64%) | $11.08 | $10.32 | 2.23 M | $3.25 B |
| 07/13/2026 | $10.44 | $10.68 (2.3%) | $10.84 | $10.42 | 2.69 M | $3.19 B |
| 07/10/2026 | $10.56 | $10.60 (0.38%) | $10.73 | $10.40 | 1.36 M | $3.17 B |
| 07/09/2026 | $10.64 | $10.55 (-0.85%) | $10.67 | $10.35 | 1.51 M | $3.15 B |
| 07/08/2026 | $10.63 | $10.47 (-1.51%) | $10.90 | $10.04 | 4.08 M | $3.13 B |
| 07/07/2026 | $11.48 | $10.93 (-4.79%) | $11.57 | $10.88 | 3.59 M | $3.27 B |
| 07/06/2026 | $11.45 | $11.46 (0.09%) | $12.00 | $11.41 | 2.48 M | $3.42 B |
| 07/02/2026 | $12.18 | $11.58 (-4.93%) | $12.21 | $11.40 | 3.95 M | $3.46 B |
| 07/01/2026 | $11.78 | $12.20 (3.57%) | $12.24 | $11.73 | 2.12 M | $3.65 B |
| 06/30/2026 | $12.10 | $11.79 (-2.56%) | $12.10 | $11.68 | 2.89 M | $3.52 B |
| 06/29/2026 | $12.33 | $12.21 (-0.97%) | $12.48 | $12.01 | 2.16 M | $3.65 B |
| 06/26/2026 | $12.40 | $12.16 (-1.94%) | $12.59 | $12.04 | 5.02 M | $3.63 B |
| 06/25/2026 | $12.94 | $12.43 (-3.94%) | $13.26 | $12.28 | 5.97 M | $3.71 B |
| 06/24/2026 | $12.28 | $12.86 (4.72%) | $13.14 | $12.25 | 3.53 M | $3.84 B |
| 06/23/2026 | $11.98 | $12.21 (1.92%) | $12.65 | $11.85 | 4.63 M | $3.65 B |
| 06/22/2026 | $12.43 | $12.35 (-0.64%) | $12.85 | $12.01 | 4.60 M | $3.69 B |
| 06/18/2026 | $11.86 | $12.45 (4.97%) | $12.71 | $11.84 | 6.35 M | $3.72 B |
| 06/17/2026 | $11.44 | $11.39 (-0.44%) | $11.99 | $11.15 | 3.04 M | $3.40 B |
| 06/16/2026 | $11.12 | $11.31 (1.71%) | $11.40 | $11.03 | 2.05 M | $3.38 B |
| 06/15/2026 | $10.79 | $11.07 (2.59%) | $11.72 | $10.66 | 3.98 M | $3.31 B |
| 06/12/2026 | $9.95 | $10.28 (3.32%) | $10.30 | $9.77 | 2.23 M | $3.07 B |
| 06/11/2026 | $9.16 | $9.84 (7.42%) | $9.99 | $9.02 | 2.96 M | $2.94 B |
| 06/10/2026 | $9.33 | $9.12 (-2.25%) | $9.56 | $9.10 | 2.88 M | $2.73 B |
| 06/09/2026 | $9.34 | $9.54 (2.14%) | $9.69 | $8.93 | 3.76 M | $2.85 B |
| 06/08/2026 | $8.95 | $9.20 (2.79%) | $9.35 | $8.81 | 2.46 M | $2.75 B |
| 06/05/2026 | $9.00 | $8.87 (-1.44%) | $9.06 | $8.72 | 2.33 M | $2.65 B |
| 06/04/2026 | $9.19 | $9.08 (-1.2%) | $9.37 | $8.91 | 2.46 M | $2.71 B |
| 06/03/2026 | $9.79 | $9.12 (-6.84%) | $9.79 | $8.84 | 3.12 M | $2.73 B |
| 06/02/2026 | $9.68 | $9.79 (1.14%) | $9.94 | $9.57 | 2.48 M | $2.93 B |
| 06/01/2026 | $9.46 | $9.70 (2.54%) | $9.79 | $9.35 | 2.93 M | $2.90 B |
| 05/29/2026 | $9.70 | $9.64 (-0.62%) | $9.77 | $9.40 | 2.65 M | $2.88 B |
| 05/28/2026 | $9.52 | $9.81 (3.05%) | $9.94 | $9.39 | 2.68 M | $2.93 B |
| 05/27/2026 | $9.50 | $9.62 (1.26%) | $9.91 | $9.50 | 2.88 M | $2.87 B |
| 05/26/2026 | $9.31 | $9.50 (2.04%) | $9.82 | $9.31 | 4.08 M | $2.84 B |
| 05/22/2026 | $9.25 | $9.20 (-0.54%) | $9.38 | $9.05 | 2.15 M | $2.75 B |
| 05/21/2026 | $9.20 | $9.27 (0.76%) | $9.50 | $9.02 | 2.89 M | $2.77 B |
| 05/20/2026 | $8.92 | $9.44 (5.83%) | $9.66 | $8.69 | 4.13 M | $2.82 B |
| 05/19/2026 | $9.40 | $8.97 (-4.57%) | $9.41 | $8.89 | 3.09 M | $2.68 B |
| 05/18/2026 | $9.20 | $9.46 (2.83%) | $9.64 | $9.09 | 3.16 M | $2.83 B |
| 05/15/2026 | $9.18 | $9.06 (-1.31%) | $9.40 | $8.93 | 2.80 M | $2.71 B |
| 05/14/2026 | $9.48 | $9.35 (-1.37%) | $9.66 | $9.21 | 2.68 M | $2.79 B |
| 05/13/2026 | $9.10 | $9.41 (3.41%) | $9.70 | $8.92 | 4.02 M | $2.81 B |
| 05/12/2026 | $9.87 | $9.35 (-5.27%) | $9.87 | $9.15 | 5.71 M | $2.79 B |
| 05/11/2026 | $10.01 | $9.97 (-0.4%) | $10.17 | $9.76 | 5.11 M | $2.98 B |
| 05/08/2026 | $10.26 | $10.26 (0%) | $10.82 | $9.26 | 14.37 M | $3.07 B |
| 05/07/2026 | $13.22 | $12.40 (-6.2%) | $13.39 | $12.16 | 8.93 M | $3.71 B |
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.
