5 DAY PERFORMANCE
-7.65%
1 MONTH PERFORMANCE
+15.64%
3 MONTH PERFORMANCE
-16.96%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
-31.12%
1 YEAR PERFORMANCE
+58.69%
Therealreal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.13 | $13.06 (-0.49%) | $13.21 | $12.86 | 1.56 M | $3.82 B |
| 05/05/2026 | $13.08 | $12.72 (-2.75%) | $13.39 | $12.68 | 3.76 M | $3.73 B |
| 05/04/2026 | $11.79 | $12.85 (8.99%) | $12.88 | $11.77 | 6.87 M | $3.77 B |
| 05/01/2026 | $11.84 | $11.77 (-0.59%) | $12.03 | $11.58 | 1.80 M | $3.46 B |
| 04/30/2026 | $11.79 | $11.89 (0.85%) | $12.00 | $11.59 | 2.05 M | $3.49 B |
| 04/29/2026 | $11.79 | $11.77 (-0.17%) | $12.00 | $11.53 | 2.76 M | $3.46 B |
| 04/28/2026 | $11.58 | $11.78 (1.73%) | $11.85 | $11.23 | 1.88 M | $3.46 B |
| 04/27/2026 | $12.35 | $11.66 (-5.59%) | $12.77 | $11.58 | 4.12 M | $3.42 B |
| 04/24/2026 | $12.53 | $12.28 (-2%) | $12.61 | $12.06 | 2.42 M | $3.61 B |
| 04/23/2026 | $12.06 | $12.54 (3.98%) | $12.56 | $12.03 | 2.88 M | $3.68 B |
| 04/22/2026 | $11.99 | $12.24 (2.09%) | $12.28 | $11.82 | 2.51 M | $3.59 B |
| 04/21/2026 | $11.81 | $11.61 (-1.69%) | $12.90 | $11.53 | 2.92 M | $3.41 B |
| 04/20/2026 | $12.08 | $11.83 (-2.07%) | $12.33 | $11.53 | 2.70 M | $3.47 B |
| 04/17/2026 | $11.71 | $12.08 (3.16%) | $12.47 | $11.71 | 4.13 M | $3.55 B |
| 04/16/2026 | $10.63 | $11.33 (6.59%) | $11.47 | $10.63 | 3.90 M | $3.33 B |
| 04/15/2026 | $10.59 | $10.50 (-0.85%) | $10.83 | $10.33 | 1.55 M | $3.08 B |
| 04/14/2026 | $10.52 | $10.57 (0.48%) | $10.80 | $10.44 | 1.90 M | $3.10 B |
| 04/13/2026 | $9.51 | $10.36 (8.94%) | $10.38 | $9.45 | 2.37 M | $3.04 B |
| 04/10/2026 | $9.70 | $9.69 (-0.1%) | $9.88 | $9.63 | 1.96 M | $2.84 B |
| 04/09/2026 | $10.13 | $9.69 (-4.34%) | $10.18 | $9.57 | 2.08 M | $2.84 B |
| 04/08/2026 | $10.23 | $10.16 (-0.68%) | $10.50 | $9.96 | 3.44 M | $2.98 B |
| 04/07/2026 | $9.22 | $9.22 (0%) | $9.36 | $8.99 | 3.06 M | $2.71 B |
| 04/06/2026 | $9.23 | $9.40 (1.84%) | $9.64 | $9.18 | 2.35 M | $2.76 B |
| 04/02/2026 | $8.90 | $9.12 (2.47%) | $9.32 | $8.77 | 2.19 M | $2.68 B |
| 04/01/2026 | $9.29 | $9.28 (-0.11%) | $9.41 | $9.02 | 3.39 M | $2.72 B |
| 03/31/2026 | $8.47 | $9.08 (7.2%) | $9.18 | $8.39 | 4.37 M | $2.67 B |
| 03/30/2026 | $8.65 | $8.12 (-6.13%) | $8.75 | $8.05 | 5.95 M | $2.38 B |
| 03/27/2026 | $8.89 | $8.57 (-3.6%) | $8.99 | $8.48 | 2.93 M | $2.52 B |
| 03/26/2026 | $8.98 | $9.00 (0.22%) | $9.27 | $8.95 | 1.97 M | $2.64 B |
| 03/25/2026 | $9.07 | $9.15 (0.88%) | $9.22 | $8.73 | 2.93 M | $2.69 B |
| 03/24/2026 | $9.20 | $8.85 (-3.8%) | $9.36 | $8.78 | 2.84 M | $2.60 B |
| 03/23/2026 | $9.03 | $9.33 (3.32%) | $9.61 | $9.03 | 4.30 M | $2.74 B |
| 03/20/2026 | $9.14 | $8.64 (-5.47%) | $9.24 | $8.57 | 4.94 M | $2.54 B |
| 03/19/2026 | $9.30 | $9.22 (-0.86%) | $9.46 | $9.12 | 3.12 M | $2.71 B |
| 03/18/2026 | $9.85 | $9.44 (-4.16%) | $9.90 | $9.34 | 2.38 M | $2.77 B |
| 03/17/2026 | $9.97 | $9.94 (-0.3%) | $10.23 | $9.90 | 2.43 M | $2.92 B |
| 03/16/2026 | $9.81 | $9.79 (-0.2%) | $10.02 | $9.72 | 2.62 M | $2.87 B |
| 03/13/2026 | $10.08 | $9.56 (-5.16%) | $10.21 | $9.44 | 2.99 M | $2.81 B |
| 03/12/2026 | $9.75 | $9.97 (2.26%) | $10.04 | $9.64 | 3.57 M | $2.93 B |
| 03/11/2026 | $10.44 | $10.04 (-3.83%) | $10.63 | $9.81 | 5.47 M | $2.95 B |
| 03/10/2026 | $10.97 | $10.65 (-2.92%) | $11.10 | $10.64 | 3.30 M | $3.13 B |
| 03/09/2026 | $10.86 | $10.87 (0.09%) | $11.00 | $10.27 | 3.16 M | $3.19 B |
| 03/06/2026 | $11.07 | $11.31 (2.17%) | $11.37 | $10.88 | 1.98 M | $3.32 B |
| 03/05/2026 | $11.67 | $11.37 (-2.57%) | $12.11 | $11.01 | 3.28 M | $3.34 B |
| 03/04/2026 | $11.80 | $12.13 (2.8%) | $12.40 | $11.76 | 3.24 M | $3.56 B |
| 03/03/2026 | $11.27 | $11.63 (3.19%) | $11.71 | $10.77 | 4.33 M | $3.41 B |
| 03/02/2026 | $11.60 | $11.87 (2.33%) | $11.98 | $11.35 | 5.49 M | $3.49 B |
| 02/27/2026 | $13.99 | $12.26 (-12.37%) | $14.05 | $11.88 | 12.00 M | $3.60 B |
| 02/26/2026 | $12.15 | $12.39 (1.98%) | $12.51 | $11.94 | 7.60 M | $3.64 B |
| 02/25/2026 | $11.72 | $12.02 (2.56%) | $12.16 | $11.40 | 4.20 M | $3.53 B |
| 02/24/2026 | $10.94 | $11.61 (6.12%) | $11.76 | $10.85 | 4.28 M | $3.41 B |
| 02/23/2026 | $11.00 | $10.97 (-0.27%) | $11.09 | $10.55 | 3.85 M | $3.22 B |
| 02/20/2026 | $10.93 | $11.11 (1.65%) | $11.44 | $10.72 | 2.74 M | $3.22 B |
| 02/19/2026 | $11.21 | $11.16 (-0.45%) | $11.37 | $10.87 | 1.82 M | $3.23 B |
| 02/18/2026 | $11.00 | $11.42 (3.82%) | $11.58 | $10.88 | 3.40 M | $3.31 B |
| 02/17/2026 | $11.25 | $10.90 (-3.11%) | $11.38 | $10.58 | 3.33 M | $3.16 B |
| 02/13/2026 | $10.79 | $11.45 (6.12%) | $11.61 | $10.72 | 3.64 M | $3.32 B |
| 02/12/2026 | $11.90 | $10.75 (-9.66%) | $11.92 | $10.68 | 4.58 M | $3.11 B |
| 02/11/2026 | $12.64 | $11.83 (-6.41%) | $12.68 | $11.77 | 2.95 M | $3.43 B |
| 02/10/2026 | $12.79 | $12.44 (-2.74%) | $12.98 | $12.29 | 1.84 M | $3.60 B |
| 02/09/2026 | $12.88 | $12.90 (0.16%) | $12.99 | $12.35 | 1.89 M | $3.74 B |
| 02/06/2026 | $12.65 | $13.09 (3.48%) | $13.26 | $12.51 | 2.45 M | $3.79 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.
