5 DAY PERFORMANCE
+30.66%
1 MONTH PERFORMANCE
+37.81%
3 MONTH PERFORMANCE
+23.11%
6 MONTH PERFORMANCE
-5.46%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+58.74%
ATRenew Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
