5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
+18.15%
3 MONTH PERFORMANCE
+25.81%
6 MONTH PERFORMANCE
-30.94%
YEAR-TO-DATE PERFORMANCE
-31.12%
1 YEAR PERFORMANCE
+113.56%
Therealreal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.08 | $13.00 (-0.61%) | $13.22 | $12.86 | 2.86 M | $3.88 B |
| 05/05/2026 | $13.08 | $12.72 (-2.75%) | $13.39 | $12.68 | 3.76 M | $3.80 B |
| 05/04/2026 | $11.79 | $12.85 (8.99%) | $12.88 | $11.77 | 6.87 M | $3.84 B |
| 05/01/2026 | $11.84 | $11.77 (-0.59%) | $12.03 | $11.58 | 1.80 M | $3.52 B |
| 04/30/2026 | $11.79 | $11.89 (0.85%) | $12.00 | $11.59 | 2.05 M | $3.55 B |
| 04/29/2026 | $11.79 | $11.77 (-0.17%) | $12.00 | $11.53 | 2.76 M | $3.52 B |
| 04/28/2026 | $11.58 | $11.78 (1.73%) | $11.85 | $11.23 | 1.88 M | $3.52 B |
| 04/27/2026 | $12.35 | $11.66 (-5.59%) | $12.77 | $11.58 | 4.12 M | $3.48 B |
| 04/24/2026 | $12.53 | $12.28 (-2%) | $12.61 | $12.06 | 2.42 M | $3.67 B |
| 04/23/2026 | $12.06 | $12.54 (3.98%) | $12.56 | $12.03 | 2.88 M | $3.75 B |
| 04/22/2026 | $11.99 | $12.24 (2.09%) | $12.28 | $11.82 | 2.51 M | $3.66 B |
| 04/21/2026 | $11.81 | $11.61 (-1.69%) | $12.90 | $11.53 | 2.92 M | $3.47 B |
| 04/20/2026 | $12.08 | $11.83 (-2.07%) | $12.33 | $11.53 | 2.70 M | $3.53 B |
| 04/17/2026 | $11.71 | $12.08 (3.16%) | $12.47 | $11.71 | 4.13 M | $3.61 B |
| 04/16/2026 | $10.63 | $11.33 (6.59%) | $11.47 | $10.63 | 3.90 M | $3.39 B |
| 04/15/2026 | $10.59 | $10.50 (-0.85%) | $10.83 | $10.33 | 1.55 M | $3.14 B |
| 04/14/2026 | $10.52 | $10.57 (0.48%) | $10.80 | $10.44 | 1.90 M | $3.16 B |
| 04/13/2026 | $9.51 | $10.36 (8.94%) | $10.38 | $9.45 | 2.37 M | $3.10 B |
| 04/10/2026 | $9.70 | $9.69 (-0.1%) | $9.88 | $9.63 | 1.96 M | $2.90 B |
| 04/09/2026 | $10.13 | $9.69 (-4.34%) | $10.18 | $9.57 | 2.08 M | $2.90 B |
| 04/08/2026 | $10.23 | $10.16 (-0.68%) | $10.50 | $9.96 | 3.44 M | $3.04 B |
| 04/07/2026 | $9.22 | $9.22 (0%) | $9.36 | $8.99 | 3.06 M | $2.76 B |
| 04/06/2026 | $9.23 | $9.40 (1.84%) | $9.64 | $9.18 | 2.35 M | $2.81 B |
| 04/02/2026 | $8.90 | $9.12 (2.47%) | $9.32 | $8.77 | 2.19 M | $2.73 B |
| 04/01/2026 | $9.29 | $9.28 (-0.11%) | $9.41 | $9.02 | 3.39 M | $2.77 B |
| 03/31/2026 | $8.47 | $9.08 (7.2%) | $9.18 | $8.39 | 4.37 M | $2.71 B |
| 03/30/2026 | $8.65 | $8.12 (-6.13%) | $8.75 | $8.05 | 5.95 M | $2.43 B |
| 03/27/2026 | $8.89 | $8.57 (-3.6%) | $8.99 | $8.48 | 2.93 M | $2.56 B |
| 03/26/2026 | $8.98 | $9.00 (0.22%) | $9.27 | $8.95 | 1.97 M | $2.69 B |
| 03/25/2026 | $9.07 | $9.15 (0.88%) | $9.22 | $8.73 | 2.93 M | $2.73 B |
| 03/24/2026 | $9.20 | $8.85 (-3.8%) | $9.36 | $8.78 | 2.84 M | $2.64 B |
| 03/23/2026 | $9.03 | $9.33 (3.32%) | $9.61 | $9.03 | 4.30 M | $2.79 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.
