5 DAY PERFORMANCE
-19.58%
1 MONTH PERFORMANCE
-14.51%
3 MONTH PERFORMANCE
-8.75%
6 MONTH PERFORMANCE
+14.83%
YEAR-TO-DATE PERFORMANCE
-5.90%
1 YEAR PERFORMANCE
+79.47%
ATRenew Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.45 | $3.33 (-3.48%) | $3.48 | $3.22 | 992,588 | $1.21 B |
| 03/11/2025 | $3.35 | $3.48 (3.88%) | $3.52 | $3.25 | 2.94 M | $1.27 B |
| 03/10/2025 | $3.35 | $3.18 (-5.07%) | $3.35 | $3.16 | 1.18 M | $1.16 B |
| 03/07/2025 | $3.30 | $3.37 (2.12%) | $3.45 | $3.25 | 863,409 | $1.23 B |
| 03/06/2025 | $3.17 | $3.30 (4.1%) | $3.38 | $3.15 | 1.46 M | $1.21 B |
| 03/05/2025 | $2.96 | $3.29 (11.15%) | $3.30 | $2.91 | 2.17 M | $1.20 B |
| 03/04/2025 | $2.74 | $2.80 (2.19%) | $2.89 | $2.66 | 853,957 | $1.02 B |
| 03/03/2025 | $2.86 | $2.74 (-4.2%) | $2.93 | $2.72 | 601,600 | $1.00 B |
| 02/28/2025 | $2.91 | $2.83 (-2.75%) | $2.96 | $2.79 | 612,700 | $1.04 B |
| 02/27/2025 | $3.08 | $2.99 (-2.92%) | $3.10 | $2.94 | 729,302 | $1.09 B |
| 02/26/2025 | $2.92 | $3.11 (6.51%) | $3.16 | $2.89 | 1.14 M | $1.14 B |
| 02/25/2025 | $2.83 | $2.84 (0.35%) | $2.96 | $2.75 | 934,000 | $1.04 B |
| 02/24/2025 | $2.87 | $2.85 (-0.7%) | $2.89 | $2.74 | 1.44 M | $1.04 B |
| 02/21/2025 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.85 | 749,000 | $1.06 B |
| 02/20/2025 | $2.99 | $2.90 (-3.01%) | $3.01 | $2.85 | 482,418 | $1.06 B |
| 02/19/2025 | $2.96 | $2.92 (-1.35%) | $2.99 | $2.90 | 405,637 | $1.07 B |
| 02/18/2025 | $3.01 | $2.92 (-2.99%) | $3.07 | $2.90 | 736,544 | $1.07 B |
| 02/14/2025 | $3.18 | $3.06 (-3.77%) | $3.18 | $3.01 | 710,633 | $1.12 B |
| 02/13/2025 | $3.12 | $2.98 (-4.49%) | $3.18 | $2.92 | 817,900 | $1.09 B |
| 02/12/2025 | $3.08 | $3.17 (2.92%) | $3.18 | $3.02 | 545,632 | $1.16 B |
| 02/11/2025 | $3.12 | $3.06 (-1.92%) | $3.12 | $3.01 | 385,800 | $1.12 B |
| 02/10/2025 | $3.24 | $3.14 (-3.09%) | $3.24 | $3.10 | 809,734 | $1.15 B |
| 02/07/2025 | $3.05 | $3.20 (4.92%) | $3.24 | $3.05 | 1.56 M | $1.17 B |
| 02/06/2025 | $2.88 | $2.99 (3.82%) | $3.00 | $2.88 | 700,800 | $1.09 B |
| 02/05/2025 | $2.96 | $2.87 (-3.04%) | $2.96 | $2.83 | 683,200 | $1.05 B |
| 02/04/2025 | $2.95 | $2.97 (0.68%) | $2.99 | $2.84 | 811,125 | $1.09 B |
| 02/03/2025 | $2.57 | $2.86 (11.28%) | $2.88 | $2.56 | 1.11 M | $1.05 B |
| 01/31/2025 | $2.75 | $2.65 (-3.64%) | $2.75 | $2.64 | 303,348 | $969.78 M |
| 01/30/2025 | $2.63 | $2.71 (3.04%) | $2.74 | $2.60 | 417,416 | $991.74 M |
| 01/29/2025 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.62 | 530,309 | $958.80 M |
| 01/28/2025 | $2.71 | $2.72 (0.37%) | $2.74 | $2.66 | 238,005 | $995.40 M |
| 01/27/2025 | $2.62 | $2.72 (3.82%) | $2.76 | $2.61 | 496,739 | $995.40 M |
| 01/24/2025 | $2.62 | $2.61 (-0.38%) | $2.68 | $2.56 | 584,900 | $955.14 M |
| 01/23/2025 | $2.66 | $2.62 (-1.5%) | $2.70 | $2.62 | 453,530 | $958.80 M |
| 01/22/2025 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.63 | 684,700 | $977.10 M |
| 01/21/2025 | $2.67 | $2.70 (1.12%) | $2.77 | $2.61 | 888,327 | $988.08 M |
| 01/17/2025 | $2.62 | $2.64 (0.76%) | $2.70 | $2.58 | 552,400 | $966.12 M |
| 01/16/2025 | $2.46 | $2.59 (5.28%) | $2.60 | $2.45 | 633,913 | $947.82 M |
| 01/15/2025 | $2.43 | $2.47 (1.65%) | $2.49 | $2.43 | 449,324 | $903.91 M |
| 01/14/2025 | $2.51 | $2.43 (-3.19%) | $2.52 | $2.42 | 633,200 | $889.27 M |
| 01/13/2025 | $2.66 | $2.46 (-7.52%) | $2.66 | $2.42 | 793,141 | $900.25 M |
| 01/10/2025 | $2.60 | $2.62 (0.77%) | $2.69 | $2.59 | 589,100 | $958.80 M |
| 01/08/2025 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.57 | 598,134 | $958.80 M |
| 01/07/2025 | $2.72 | $2.68 (-1.47%) | $2.75 | $2.67 | 303,500 | $980.76 M |
| 01/06/2025 | $2.76 | $2.71 (-1.81%) | $2.80 | $2.68 | 491,656 | $991.74 M |
| 01/03/2025 | $2.91 | $2.75 (-5.5%) | $2.91 | $2.72 | 842,154 | $1.01 B |
| 01/02/2025 | $2.86 | $2.85 (-0.35%) | $2.93 | $2.81 | 537,400 | $1.04 B |
| 12/31/2024 | $2.90 | $2.88 (-0.69%) | $3.01 | $2.85 | 569,500 | $1.05 B |
| 12/30/2024 | $2.97 | $2.89 (-2.69%) | $2.97 | $2.85 | 1.14 M | $1.06 B |
| 12/27/2024 | $2.78 | $3.04 (9.35%) | $3.07 | $2.77 | 1.75 M | $1.11 B |
| 12/26/2024 | $2.82 | $2.81 (-0.35%) | $2.82 | $2.55 | 2.03 M | $1.03 B |
| 12/24/2024 | $2.89 | $2.88 (-0.35%) | $2.92 | $2.84 | 332,200 | $1.05 B |
| 12/23/2024 | $2.82 | $2.84 (0.71%) | $2.85 | $2.78 | 423,600 | $1.04 B |
| 12/20/2024 | $2.77 | $2.81 (1.44%) | $2.86 | $2.70 | 458,645 | $1.03 B |
| 12/19/2024 | $2.81 | $2.75 (-2.14%) | $2.90 | $2.67 | 1.60 M | $1.01 B |
| 12/18/2024 | $3.05 | $2.82 (-7.54%) | $3.05 | $2.79 | 1.48 M | $1.03 B |
| 12/17/2024 | $3.05 | $3.02 (-0.98%) | $3.15 | $2.93 | 903,439 | $1.11 B |
| 12/16/2024 | $2.92 | $3.02 (3.42%) | $3.05 | $2.92 | 768,971 | $1.11 B |
| 12/13/2024 | $2.97 | $2.96 (-0.34%) | $3.06 | $2.93 | 1.02 M | $1.08 B |
| 12/12/2024 | $3.05 | $2.97 (-2.62%) | $3.07 | $2.91 | 1.15 M | $1.09 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.
