5 DAY PERFORMANCE
+39.55%
1 MONTH PERFORMANCE
+18.38%
3 MONTH PERFORMANCE
+14.23%
6 MONTH PERFORMANCE
+6.74%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+91.03%
ATRenew Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.90 | $3.65 (-6.41%) | $3.90 | $3.60 | 3.61 M | $1.32 B |
| 06/18/2026 | $3.95 | $3.92 (-0.76%) | $4.00 | $3.82 | 937.70 K | $1.42 B |
| 06/17/2026 | $4.02 | $3.97 (-1.24%) | $4.10 | $3.95 | 1.00 M | $1.44 B |
| 06/16/2026 | $3.99 | $4.01 (0.5%) | $4.07 | $3.99 | 419.80 K | $1.45 B |
| 06/15/2026 | $4.05 | $4.03 (-0.49%) | $4.13 | $4.00 | 457.42 K | $1.46 B |
| 06/12/2026 | $4.16 | $3.93 (-5.53%) | $4.20 | $3.90 | 1.81 M | $1.42 B |
| 06/11/2026 | $4.00 | $4.12 (3%) | $4.16 | $3.96 | 788.60 K | $1.49 B |
| 06/10/2026 | $4.05 | $3.99 (-1.48%) | $4.09 | $3.93 | 880.86 K | $1.44 B |
| 06/09/2026 | $4.14 | $4.08 (-1.45%) | $4.22 | $3.99 | 891.30 K | $1.48 B |
| 06/08/2026 | $4.13 | $4.12 (-0.24%) | $4.18 | $4.07 | 949.80 K | $1.49 B |
| 06/05/2026 | $4.33 | $4.06 (-6.24%) | $4.38 | $4.04 | 1.17 M | $1.47 B |
| 06/04/2026 | $4.38 | $4.35 (-0.68%) | $4.43 | $4.31 | 832.02 K | $1.57 B |
| 06/03/2026 | $4.52 | $4.37 (-3.32%) | $4.53 | $4.36 | 725.93 K | $1.58 B |
| 06/02/2026 | $4.76 | $4.58 (-3.78%) | $4.81 | $4.58 | 1.18 M | $1.66 B |
| 06/01/2026 | $4.67 | $4.64 (-0.64%) | $4.78 | $4.61 | 1.12 M | $1.68 B |
| 05/29/2026 | $4.68 | $4.65 (-0.64%) | $4.76 | $4.60 | 1.36 M | $1.68 B |
| 05/28/2026 | $4.69 | $4.63 (-1.28%) | $4.89 | $4.60 | 2.04 M | $1.68 B |
| 05/27/2026 | $4.64 | $4.75 (2.37%) | $4.88 | $4.64 | 1.40 M | $1.72 B |
| 05/26/2026 | $4.70 | $4.71 (0.21%) | $4.95 | $4.70 | 1.03 M | $1.70 B |
| 05/22/2026 | $4.50 | $4.68 (4%) | $4.80 | $4.45 | 3.11 M | $1.69 B |
| 05/21/2026 | $5.00 | $4.93 (-1.4%) | $5.17 | $4.90 | 1.50 M | $1.78 B |
| 05/20/2026 | $4.92 | $5.18 (5.28%) | $5.20 | $4.51 | 4.04 M | $1.87 B |
| 05/19/2026 | $4.77 | $5.02 (5.24%) | $5.11 | $4.40 | 3.75 M | $1.82 B |
| 05/18/2026 | $4.40 | $4.50 (2.27%) | $4.62 | $4.40 | 1.05 M | $1.63 B |
| 05/15/2026 | $4.40 | $4.32 (-1.82%) | $4.47 | $4.30 | 686.42 K | $1.56 B |
| 05/14/2026 | $4.64 | $4.50 (-3.02%) | $4.65 | $4.46 | 890.88 K | $1.63 B |
| 05/13/2026 | $4.62 | $4.72 (2.16%) | $4.77 | $4.57 | 941.90 K | $1.71 B |
| 05/12/2026 | $4.68 | $4.61 (-1.5%) | $4.74 | $4.57 | 623.10 K | $1.67 B |
| 05/11/2026 | $4.82 | $4.70 (-2.49%) | $4.83 | $4.63 | 867.06 K | $1.70 B |
| 05/08/2026 | $4.58 | $4.77 (4.15%) | $4.79 | $4.57 | 893.00 K | $1.73 B |
| 05/07/2026 | $4.44 | $4.50 (1.35%) | $4.57 | $4.42 | 807.61 K | $1.63 B |
| 05/06/2026 | $4.49 | $4.40 (-2%) | $4.53 | $4.38 | 642.10 K | $1.59 B |
| 05/05/2026 | $4.35 | $4.41 (1.38%) | $4.44 | $4.34 | 318.00 K | $1.60 B |
| 05/04/2026 | $4.43 | $4.32 (-2.48%) | $4.44 | $4.31 | 510.20 K | $1.56 B |
| 05/01/2026 | $4.50 | $4.43 (-1.56%) | $4.54 | $4.40 | 486.36 K | $1.60 B |
| 04/30/2026 | $4.47 | $4.51 (0.89%) | $4.51 | $4.36 | 656.40 K | $1.63 B |
| 04/29/2026 | $4.50 | $4.40 (-2.22%) | $4.63 | $4.39 | 555.81 K | $1.59 B |
| 04/28/2026 | $4.55 | $4.48 (-1.54%) | $4.56 | $4.41 | 522.30 K | $1.62 B |
| 04/27/2026 | $4.77 | $4.60 (-3.56%) | $4.80 | $4.56 | 457.59 K | $1.66 B |
| 04/24/2026 | $4.67 | $4.78 (2.36%) | $4.80 | $4.58 | 809.45 K | $1.73 B |
| 04/23/2026 | $4.69 | $4.67 (-0.43%) | $4.70 | $4.54 | 1.09 M | $1.69 B |
| 04/22/2026 | $4.75 | $4.73 (-0.42%) | $4.87 | $4.70 | 835.80 K | $1.71 B |
| 04/21/2026 | $4.89 | $4.73 (-3.27%) | $4.98 | $4.69 | 739.82 K | $1.71 B |
| 04/20/2026 | $4.99 | $4.90 (-1.8%) | $5.14 | $4.88 | 588.20 K | $1.77 B |
| 04/17/2026 | $5.04 | $5.06 (0.4%) | $5.20 | $5.02 | 671.79 K | $1.83 B |
| 04/16/2026 | $4.89 | $4.95 (1.23%) | $5.03 | $4.89 | 575.39 K | $1.79 B |
| 04/15/2026 | $4.77 | $4.88 (2.31%) | $4.95 | $4.77 | 732.40 K | $1.77 B |
| 04/14/2026 | $4.77 | $4.79 (0.42%) | $4.85 | $4.70 | 869.98 K | $1.73 B |
| 04/13/2026 | $4.46 | $4.70 (5.38%) | $4.73 | $4.43 | 663.18 K | $1.70 B |
| 04/10/2026 | $4.59 | $4.46 (-2.83%) | $4.64 | $4.43 | 1.23 M | $1.61 B |
| 04/09/2026 | $4.54 | $4.56 (0.44%) | $4.63 | $4.45 | 684.81 K | $1.65 B |
| 04/08/2026 | $4.72 | $4.64 (-1.69%) | $4.76 | $4.60 | 627.61 K | $1.68 B |
| 04/07/2026 | $4.46 | $4.38 (-1.79%) | $4.56 | $4.31 | 452.82 K | $1.58 B |
| 04/06/2026 | $4.33 | $4.47 (3.23%) | $4.62 | $4.33 | 560.30 K | $1.62 B |
| 04/02/2026 | $4.51 | $4.42 (-2%) | $4.66 | $4.35 | 1.00 M | $1.60 B |
| 04/01/2026 | $4.73 | $4.68 (-1.06%) | $4.80 | $4.64 | 1.26 M | $1.69 B |
| 03/31/2026 | $4.69 | $4.69 (0%) | $4.74 | $4.56 | 1.22 M | $1.70 B |
| 03/30/2026 | $4.80 | $4.69 (-2.29%) | $4.86 | $4.64 | 934.80 K | $1.70 B |
| 03/27/2026 | $4.95 | $4.81 (-2.83%) | $4.95 | $4.75 | 1.03 M | $1.74 B |
| 03/26/2026 | $5.05 | $4.93 (-2.38%) | $5.13 | $4.91 | 554.23 K | $1.78 B |
| 03/25/2026 | $5.15 | $5.11 (-0.78%) | $5.25 | $5.05 | 528.70 K | $1.85 B |
| 03/24/2026 | $4.97 | $5.05 (1.61%) | $5.08 | $4.87 | 725.49 K | $1.83 B |
| 03/23/2026 | $4.92 | $5.01 (1.83%) | $5.07 | $4.86 | 1.72 M | $1.81 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.
