5 DAY PERFORMANCE
+25.06%
1 MONTH PERFORMANCE
+23.94%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
+42.05%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+119.84%
ATRenew Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.49 | $4.40 (-2%) | $4.53 | $4.38 | 641.81 K | $1.60 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 | $1.67 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 | $1.78 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 | $1.74 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 | $1.62 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 | $1.59 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 | $1.70 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 | $1.79 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 |
| 03/20/2026 | $5.12 | $4.85 (-5.27%) | $5.14 | $4.78 | 1.65 M | $1.76 B |
| 03/19/2026 | $5.20 | $5.14 (-1.15%) | $5.23 | $4.94 | 1.81 M | $1.86 B |
| 03/18/2026 | $5.50 | $5.39 (-2%) | $5.58 | $5.37 | 1.99 M | $1.95 B |
| 03/17/2026 | $5.67 | $5.43 (-4.23%) | $5.71 | $5.40 | 1.73 M | $1.97 B |
| 03/16/2026 | $5.75 | $5.70 (-0.87%) | $5.86 | $5.65 | 1.25 M | $2.06 B |
| 03/13/2026 | $5.63 | $5.65 (0.36%) | $5.78 | $5.60 | 987.70 K | $2.05 B |
| 03/12/2026 | $5.63 | $5.60 (-0.53%) | $5.81 | $5.57 | 1.40 M | $2.03 B |
| 03/11/2026 | $6.17 | $5.58 (-9.56%) | $6.27 | $5.18 | 8.85 M | $2.02 B |
| 03/10/2026 | $5.65 | $6.21 (9.91%) | $6.26 | $5.65 | 3.14 M | $2.25 B |
| 03/09/2026 | $5.19 | $5.56 (7.13%) | $5.57 | $5.16 | 1.34 M | $1.35 B |
| 03/06/2026 | $5.28 | $5.26 (-0.38%) | $5.39 | $5.20 | 671.03 K | $1.27 B |
| 03/05/2026 | $5.54 | $5.39 (-2.71%) | $5.73 | $5.34 | 2.11 M | $1.30 B |
| 03/04/2026 | $5.41 | $5.58 (3.14%) | $5.64 | $5.40 | 825.91 K | $1.35 B |
| 03/03/2026 | $5.60 | $5.36 (-4.29%) | $5.63 | $5.20 | 2.03 M | $1.30 B |
| 03/02/2026 | $5.64 | $5.79 (2.66%) | $5.81 | $5.58 | 671.01 K | $1.40 B |
| 02/27/2026 | $5.91 | $5.79 (-2.03%) | $6.04 | $5.77 | 806.41 K | $1.40 B |
| 02/26/2026 | $6.02 | $5.99 (-0.5%) | $6.28 | $5.91 | 868.70 K | $1.45 B |
| 02/25/2026 | $5.78 | $6.11 (5.71%) | $6.27 | $5.73 | 1.95 M | $1.48 B |
| 02/24/2026 | $5.55 | $5.65 (1.8%) | $5.74 | $5.42 | 595.00 K | $1.37 B |
| 02/23/2026 | $5.53 | $5.55 (0.36%) | $5.67 | $5.45 | 500.74 K | $1.34 B |
| 02/20/2026 | $5.56 | $5.55 (-0.18%) | $5.59 | $5.43 | 301.02 K | $1.34 B |
| 02/19/2026 | $5.67 | $5.51 (-2.82%) | $5.67 | $5.46 | 684.74 K | $1.33 B |
| 02/18/2026 | $5.62 | $5.68 (1.07%) | $5.89 | $5.62 | 775.51 K | $1.38 B |
| 02/17/2026 | $5.60 | $5.64 (0.71%) | $5.70 | $5.60 | 210.90 K | $1.37 B |
| 02/13/2026 | $5.68 | $5.65 (-0.53%) | $5.76 | $5.54 | 481.60 K | $1.37 B |
| 02/12/2026 | $5.87 | $5.72 (-2.56%) | $5.91 | $5.61 | 563.20 K | $1.38 B |
| 02/11/2026 | $6.12 | $5.81 (-5.07%) | $6.13 | $5.73 | 713.90 K | $1.41 B |
| 02/10/2026 | $6.15 | $6.06 (-1.46%) | $6.23 | $6.05 | 535.15 K | $1.47 B |
| 02/09/2026 | $5.89 | $6.20 (5.26%) | $6.27 | $5.89 | 1.42 M | $1.50 B |
| 02/06/2026 | $5.72 | $5.86 (2.45%) | $5.90 | $5.70 | 696.50 K | $1.42 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.
