5 DAY PERFORMANCE
+40.25%
1 MONTH PERFORMANCE
+33.17%
3 MONTH PERFORMANCE
+41.33%
6 MONTH PERFORMANCE
+14.23%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+31.90%
ATRenew Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.96 | $3.92 (-1.01%) | $3.97 | $3.92 | 631.80 K | $1.42 B |
| 09/17/2026 | $3.95 | $3.94 (-0.25%) | $3.99 | $3.94 | 238.40 K | $1.43 B |
| 09/16/2026 | $3.95 | $3.95 (0%) | $3.99 | $3.91 | 360.00 K | $1.43 B |
| 09/15/2026 | $3.92 | $3.91 (-0.26%) | $3.96 | $3.90 | 615.00 K | $1.42 B |
| 09/14/2026 | $3.96 | $3.96 (0%) | $4.03 | $3.95 | 364.10 K | $1.44 B |
| 09/11/2026 | $4.00 | $3.97 (-0.75%) | $4.00 | $3.90 | 517.97 K | $1.44 B |
| 09/10/2026 | $4.04 | $3.98 (-1.49%) | $4.08 | $3.95 | 486.30 K | $1.44 B |
| 09/09/2026 | $4.07 | $4.04 (-0.74%) | $4.08 | $4.02 | 716.74 K | $1.46 B |
| 09/08/2026 | $4.12 | $4.07 (-1.21%) | $4.18 | $4.04 | 500.20 K | $1.48 B |
| 09/04/2026 | $4.14 | $4.18 (0.97%) | $4.28 | $4.14 | 926.04 K | $1.52 B |
| 09/03/2026 | $4.20 | $4.18 (-0.48%) | $4.26 | $4.12 | 977.30 K | $1.52 B |
| 09/02/2026 | $4.13 | $4.21 (1.94%) | $4.25 | $4.09 | 934.40 K | $1.53 B |
| 09/01/2026 | $4.07 | $4.14 (1.72%) | $4.19 | $4.04 | 635.34 K | $1.50 B |
| 08/31/2026 | $4.04 | $4.12 (1.98%) | $4.12 | $4.01 | 902.03 K | $1.49 B |
| 08/28/2026 | $3.97 | $4.04 (1.76%) | $4.06 | $3.94 | 559.50 K | $1.46 B |
| 08/27/2026 | $4.02 | $3.97 (-1.24%) | $4.04 | $3.92 | 1.17 M | $1.44 B |
| 08/26/2026 | $3.98 | $4.00 (0.5%) | $4.03 | $3.90 | 1.61 M | $1.45 B |
| 08/25/2026 | $4.10 | $3.94 (-3.9%) | $4.12 | $3.86 | 1.44 M | $1.43 B |
| 08/24/2026 | $4.13 | $4.09 (-0.97%) | $4.20 | $4.09 | 1.87 M | $1.48 B |
| 08/21/2026 | $4.17 | $4.16 (-0.24%) | $4.20 | $4.10 | 1.33 M | $1.51 B |
| 08/20/2026 | $4.20 | $4.08 (-2.86%) | $4.29 | $4.02 | 5.59 M | $1.48 B |
| 08/19/2026 | $4.49 | $4.59 (2.23%) | $4.60 | $4.40 | 1.39 M | $1.66 B |
| 08/18/2026 | $4.54 | $4.45 (-1.98%) | $4.56 | $4.41 | 630.62 K | $1.61 B |
| 08/17/2026 | $4.60 | $4.56 (-0.87%) | $4.64 | $4.49 | 1.29 M | $1.65 B |
| 08/14/2026 | $4.56 | $4.55 (-0.22%) | $4.61 | $4.47 | 398.80 K | $1.65 B |
| 08/13/2026 | $4.44 | $4.60 (3.6%) | $4.71 | $4.44 | 1.13 M | $1.66 B |
| 08/12/2026 | $4.45 | $4.46 (0.22%) | $4.56 | $4.44 | 513.44 K | $1.61 B |
| 08/11/2026 | $4.53 | $4.46 (-1.55%) | $4.53 | $4.34 | 829.93 K | $1.61 B |
| 08/10/2026 | $4.56 | $4.55 (-0.22%) | $4.68 | $4.53 | 793.70 K | $1.65 B |
| 08/07/2026 | $4.45 | $4.55 (2.25%) | $4.55 | $4.43 | 571.87 K | $1.65 B |
| 08/06/2026 | $4.33 | $4.41 (1.85%) | $4.43 | $4.20 | 690.80 K | $1.60 B |
| 08/05/2026 | $4.15 | $4.36 (5.06%) | $4.36 | $4.14 | 834.73 K | $1.58 B |
| 08/04/2026 | $4.23 | $4.14 (-2.13%) | $4.28 | $4.12 | 401.75 K | $1.50 B |
| 08/03/2026 | $4.28 | $4.26 (-0.47%) | $4.33 | $4.07 | 1.50 M | $1.54 B |
| 07/31/2026 | $4.16 | $4.24 (1.92%) | $4.28 | $4.16 | 653.64 K | $1.53 B |
| 07/30/2026 | $4.20 | $4.17 (-0.71%) | $4.28 | $4.10 | 1.24 M | $1.51 B |
| 07/29/2026 | $4.36 | $4.23 (-2.98%) | $4.40 | $4.18 | 1.20 M | $1.53 B |
| 07/28/2026 | $4.13 | $4.33 (4.84%) | $4.35 | $4.13 | 2.07 M | $1.57 B |
| 07/27/2026 | $3.93 | $4.12 (4.83%) | $4.13 | $3.89 | 495.60 K | $1.49 B |
| 07/24/2026 | $3.77 | $3.88 (2.92%) | $3.91 | $3.76 | 1.82 M | $1.40 B |
| 07/23/2026 | $3.79 | $3.80 (0.26%) | $3.89 | $3.76 | 540.49 K | $1.38 B |
| 07/22/2026 | $3.90 | $3.83 (-1.79%) | $3.94 | $3.82 | 315.90 K | $1.39 B |
| 07/21/2026 | $3.86 | $3.94 (2.07%) | $3.98 | $3.86 | 507.90 K | $1.43 B |
| 07/20/2026 | $3.92 | $3.80 (-3.06%) | $3.93 | $3.77 | 394.70 K | $1.38 B |
| 07/17/2026 | $4.10 | $3.87 (-5.61%) | $4.10 | $3.83 | 564.70 K | $1.40 B |
| 07/16/2026 | $4.06 | $4.11 (1.23%) | $4.33 | $4.02 | 2.30 M | $1.49 B |
| 07/15/2026 | $4.00 | $4.01 (0.25%) | $4.10 | $3.97 | 854.80 K | $1.45 B |
| 07/14/2026 | $4.01 | $3.94 (-1.75%) | $4.02 | $3.93 | 339.08 K | $1.43 B |
| 07/13/2026 | $3.96 | $3.98 (0.51%) | $4.03 | $3.95 | 604.13 K | $1.44 B |
| 07/10/2026 | $4.06 | $3.95 (-2.71%) | $4.13 | $3.94 | 434.58 K | $1.43 B |
| 07/09/2026 | $4.06 | $4.01 (-1.23%) | $4.12 | $3.97 | 743.70 K | $1.45 B |
| 07/08/2026 | $4.02 | $4.09 (1.74%) | $4.14 | $4.01 | 1.19 M | $1.48 B |
| 07/07/2026 | $4.01 | $4.02 (0.25%) | $4.07 | $3.96 | 880.75 K | $1.45 B |
| 07/06/2026 | $4.02 | $4.00 (-0.5%) | $4.05 | $3.94 | 459.20 K | $1.45 B |
| 07/02/2026 | $4.02 | $3.97 (-1.24%) | $4.09 | $3.90 | 615.11 K | $1.44 B |
| 07/01/2026 | $3.86 | $4.08 (5.7%) | $4.14 | $3.86 | 1.07 M | $1.48 B |
| 06/30/2026 | $3.99 | $3.87 (-3.01%) | $4.01 | $3.82 | 676.60 K | $1.40 B |
| 06/29/2026 | $3.86 | $4.02 (4.15%) | $4.10 | $3.86 | 1.10 M | $1.45 B |
| 06/26/2026 | $3.70 | $3.86 (4.32%) | $3.86 | $3.70 | 1.18 M | $1.40 B |
| 06/25/2026 | $3.73 | $3.72 (-0.27%) | $3.84 | $3.71 | 810.11 K | $1.35 B |
| 06/24/2026 | $3.59 | $3.78 (5.29%) | $3.85 | $3.57 | 942.90 K | $1.37 B |
| 06/23/2026 | $3.58 | $3.62 (1.12%) | $3.64 | $3.50 | 1.03 M | $1.31 B |
| 06/22/2026 | $3.90 | $3.65 (-6.41%) | $3.90 | $3.60 | 3.61 M | $1.32 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.
