5 DAY PERFORMANCE
-9.11%
1 MONTH PERFORMANCE
+16.63%
3 MONTH PERFORMANCE
-14.07%
6 MONTH PERFORMANCE
-14.54%
YEAR-TO-DATE PERFORMANCE
-31.12%
1 YEAR PERFORMANCE
-5.31%
Therealreal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.94 | $12.95 (-7.07%) | $14.04 | $12.72 | 2.36 M | |
| 11/04/2026 | $13.19 | $13.57 (2.88%) | $13.78 | $13.01 | 5.46 M | $1.66 B |
| 11/03/2026 | $12.95 | $12.70 (-1.93%) | $13.19 | $12.68 | 4.70 M | $1.55 B |
| 11/02/2026 | $12.29 | $13.02 (5.94%) | $13.37 | $12.19 | 7.49 M | $1.59 B |
| 10/30/2026 | $11.25 | $11.96 (6.31%) | $12.69 | $11.25 | 10.26 M | $1.46 B |
| 10/29/2026 | $11.17 | $11.35 (1.61%) | $11.79 | $11.12 | 9.54 M | $1.39 B |
| 10/28/2026 | $10.99 | $11.06 (0.64%) | $11.23 | $10.87 | 3.40 M | $1.35 B |
| 10/27/2026 | $10.89 | $10.99 (0.92%) | $11.25 | $10.71 | 4.26 M | $1.34 B |
| 10/26/2026 | $10.78 | $10.79 (0.09%) | $11.00 | $10.63 | 2.60 M | $1.32 B |
| 10/23/2026 | $10.25 | $10.84 (5.76%) | $11.13 | $10.18 | 3.65 M | $1.31 B |
| 10/22/2026 | $10.40 | $10.48 (0.77%) | $10.74 | $10.24 | 2.94 M | $1.27 B |
| 10/21/2026 | $11.05 | $10.63 (-3.8%) | $11.15 | $10.48 | 2.66 M | $1.29 B |
| 10/20/2026 | $10.48 | $10.96 (4.58%) | $11.07 | $10.47 | 2.50 M | $1.33 B |
| 10/19/2026 | $10.38 | $10.40 (0.19%) | $10.43 | $10.21 | 1.88 M | $1.26 B |
| 10/16/2026 | $10.54 | $10.39 (-1.42%) | $11.05 | $10.31 | 6.07 M | $1.26 B |
| 10/15/2026 | $9.44 | $10.54 (11.65%) | $10.55 | $9.34 | 5.91 M | $1.28 B |
| 10/14/2026 | $9.61 | $9.10 (-5.31%) | $9.73 | $9.02 | 2.82 M | $1.10 B |
| 10/13/2026 | $9.69 | $9.81 (1.24%) | $9.94 | $9.66 | 2.96 M | $1.19 B |
| 10/12/2026 | $9.75 | $9.69 (-0.62%) | $9.91 | $9.61 | 1.81 M | $1.17 B |
| 10/09/2026 | $9.66 | $9.75 (0.93%) | $9.82 | $9.52 | 2.19 M | $1.18 B |
| 10/08/2026 | $9.38 | $9.62 (2.56%) | $9.68 | $9.30 | 5.40 M | $1.16 B |
| 10/07/2026 | $9.29 | $9.40 (1.18%) | $9.55 | $9.20 | 2.87 M | $1.14 B |
| 10/06/2026 | $9.42 | $9.41 (-0.11%) | $9.47 | $9.24 | 2.01 M | $1.14 B |
| 10/05/2026 | $9.00 | $9.32 (3.56%) | $9.53 | $9.00 | 2.41 M | $1.13 B |
| 10/02/2026 | $9.06 | $8.90 (-1.77%) | $9.18 | $8.86 | 2.02 M | $1.08 B |
| 10/01/2026 | $8.90 | $8.95 (0.56%) | $9.09 | $8.70 | 3.79 M | $1.08 B |
| 09/30/2026 | $8.79 | $8.84 (0.57%) | $8.94 | $8.69 | 2.69 M | $1.07 B |
| 09/29/2026 | $8.91 | $8.79 (-1.35%) | $8.95 | $8.67 | 1.93 M | $1.06 B |
| 09/28/2026 | $8.58 | $8.81 (2.68%) | $8.97 | $8.53 | 2.22 M | $1.07 B |
| 09/25/2026 | $9.02 | $8.83 (-2.11%) | $9.27 | $8.82 | 3.18 M | $1.07 B |
| 09/24/2026 | $9.24 | $8.89 (-3.79%) | $9.24 | $8.72 | 4.56 M | $1.08 B |
| 09/23/2026 | $9.88 | $9.15 (-7.39%) | $9.92 | $9.06 | 3.45 M | $1.11 B |
| 09/22/2026 | $9.64 | $9.90 (2.7%) | $9.97 | $9.64 | 2.62 M | $1.20 B |
| 09/21/2026 | $9.51 | $9.65 (1.47%) | $9.75 | $9.45 | 2.00 M | $1.17 B |
| 09/18/2026 | $9.38 | $9.45 (0.75%) | $9.59 | $9.38 | 3.41 M | $1.14 B |
| 09/17/2026 | $9.81 | $9.46 (-3.57%) | $9.84 | $9.43 | 2.53 M | $1.14 B |
| 09/16/2026 | $9.63 | $9.48 (-1.56%) | $9.69 | $9.33 | 2.36 M | $1.15 B |
| 09/15/2026 | $9.76 | $9.44 (-3.28%) | $9.80 | $9.21 | 1.67 M | $1.14 B |
| 09/14/2026 | $9.66 | $9.76 (1.04%) | $9.99 | $9.63 | 1.51 M | $1.18 B |
| 09/11/2026 | $9.65 | $9.83 (1.87%) | $10.13 | $9.51 | 2.14 M | $1.19 B |
| 09/10/2026 | $9.39 | $9.55 (1.7%) | $9.75 | $9.25 | 1.81 M | $1.16 B |
| 09/09/2026 | $9.60 | $9.56 (-0.42%) | $9.85 | $9.40 | 2.49 M | $1.16 B |
| 09/08/2026 | $9.87 | $9.78 (-0.91%) | $9.98 | $9.72 | 2.10 M | $1.18 B |
| 09/04/2026 | $9.91 | $9.86 (-0.5%) | $10.07 | $9.69 | 2.72 M | $1.19 B |
| 09/03/2026 | $10.17 | $10.06 (-1.08%) | $10.28 | $9.99 | 1.49 M | $1.22 B |
| 09/02/2026 | $10.12 | $10.10 (-0.2%) | $10.23 | $9.96 | 2.07 M | $1.22 B |
| 09/01/2026 | $10.00 | $10.01 (0.1%) | $10.17 | $9.87 | 3.05 M | $1.21 B |
| 08/31/2026 | $10.93 | $10.24 (-6.31%) | $11.11 | $10.15 | 2.89 M | $1.24 B |
| 08/28/2026 | $10.94 | $10.93 (-0.09%) | $11.44 | $10.89 | 2.05 M | $1.32 B |
| 08/27/2026 | $10.99 | $10.95 (-0.36%) | $11.21 | $10.88 | 1.75 M | $1.33 B |
| 08/26/2026 | $11.19 | $10.93 (-2.32%) | $11.28 | $10.86 | 1.69 M | $1.32 B |
| 08/25/2026 | $11.27 | $11.12 (-1.33%) | $11.36 | $10.95 | 2.42 M | $1.35 B |
| 08/24/2026 | $11.09 | $11.27 (1.62%) | $11.33 | $10.87 | 2.72 M | $1.36 B |
| 08/21/2026 | $11.76 | $11.12 (-5.44%) | $11.79 | $10.62 | 7.79 M | $1.35 B |
| 08/20/2026 | $11.45 | $11.65 (1.75%) | $11.82 | $11.36 | 2.25 M | $1.41 B |
| 08/19/2026 | $11.05 | $11.78 (6.61%) | $11.95 | $10.98 | 3.35 M | $1.43 B |
| 08/18/2026 | $10.80 | $11.05 (2.31%) | $11.23 | $10.72 | 2.45 M | $1.34 B |
| 08/17/2026 | $11.40 | $11.08 (-2.81%) | $11.42 | $10.69 | 3.60 M | $1.34 B |
| 08/14/2026 | $10.96 | $11.40 (4.01%) | $11.57 | $10.79 | 2.58 M | $1.38 B |
| 08/13/2026 | $11.28 | $10.94 (-3.01%) | $11.28 | $10.87 | 2.66 M | $1.32 B |
| 08/12/2026 | $11.80 | $11.17 (-5.34%) | $11.85 | $11.14 | 2.49 M | $1.35 B |
| 08/11/2026 | $11.98 | $11.80 (-1.5%) | $12.24 | $11.77 | 2.32 M | $1.43 B |
| 08/10/2026 | $12.30 | $11.91 (-3.17%) | $12.63 | $11.85 | 4.21 M | $1.44 B |
| 08/07/2026 | $13.62 | $12.30 (-9.69%) | $13.82 | $12.21 | 12.13 M | $1.49 B |
| 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 |
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.
