5 DAY PERFORMANCE
+14.66%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-12.69%
6 MONTH PERFORMANCE
+25.81%
YEAR-TO-DATE PERFORMANCE
-31.12%
1 YEAR PERFORMANCE
-0.18%
Therealreal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
