5 DAY PERFORMANCE
-11.51%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
+75.20%
YEAR-TO-DATE PERFORMANCE
+50.87%
1 YEAR PERFORMANCE
+34.10%
ATRenew Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.35 | $5.29 (-1.12%) | $5.36 | $5.14 | 1.54 M | $1.91 B |
| 12/05/2025 | $5.35 | $5.31 (-0.75%) | $5.38 | $5.12 | 1.74 M | $1.95 B |
| 12/04/2025 | $4.91 | $5.34 (8.76%) | $5.53 | $4.91 | 3.50 M | $1.96 B |
| 12/03/2025 | $4.80 | $4.91 (2.29%) | $4.95 | $4.72 | 1.24 M | $1.80 B |
| 12/02/2025 | $4.57 | $4.87 (6.56%) | $4.87 | $4.54 | 1.61 M | $1.79 B |
| 12/01/2025 | $4.53 | $4.58 (1.1%) | $4.59 | $4.37 | 1.08 M | $1.68 B |
| 11/28/2025 | $4.47 | $4.54 (1.57%) | $4.62 | $4.43 | 1.25 M | $1.67 B |
| 11/26/2025 | $4.25 | $4.47 (5.18%) | $4.49 | $4.23 | 1.34 M | $1.64 B |
| 11/25/2025 | $4.16 | $4.23 (1.68%) | $4.25 | $4.14 | 1.65 M | $1.55 B |
| 11/24/2025 | $4.20 | $4.11 (-2.14%) | $4.31 | $4.09 | 1.25 M | $1.51 B |
| 11/21/2025 | $4.11 | $4.10 (-0.24%) | $4.37 | $4.05 | 1.80 M | $1.50 B |
| 11/20/2025 | $4.40 | $4.07 (-7.5%) | $4.45 | $4.03 | 4.12 M | $1.49 B |
| 11/19/2025 | $3.99 | $4.03 (1%) | $4.10 | $3.98 | 1.96 M | $1.48 B |
| 11/18/2025 | $4.00 | $4.02 (0.5%) | $4.05 | $3.96 | 1.53 M | $1.48 B |
| 11/17/2025 | $4.08 | $4.03 (-1.23%) | $4.14 | $3.98 | 876.43 K | $1.48 B |
| 11/14/2025 | $4.03 | $4.11 (1.99%) | $4.17 | $4.03 | 773.91 K | $1.51 B |
| 11/13/2025 | $4.24 | $4.10 (-3.3%) | $4.25 | $4.06 | 908.61 K | $1.50 B |
| 11/12/2025 | $4.24 | $4.20 (-0.94%) | $4.32 | $4.20 | 1.17 M | $1.54 B |
| 11/11/2025 | $4.06 | $4.14 (1.97%) | $4.38 | $4.05 | 1.44 M | $1.52 B |
| 11/10/2025 | $4.01 | $4.03 (0.5%) | $4.13 | $3.98 | 1.20 M | $1.48 B |
| 11/07/2025 | $3.86 | $3.95 (2.33%) | $4.00 | $3.85 | 792.50 K | $1.45 B |
| 11/06/2025 | $3.93 | $3.90 (-0.76%) | $3.97 | $3.84 | 827.11 K | $1.43 B |
| 11/05/2025 | $3.86 | $3.90 (1.04%) | $3.99 | $3.85 | 949.40 K | $1.43 B |
| 11/04/2025 | $3.87 | $3.84 (-0.78%) | $3.94 | $3.79 | 1.85 M | $1.41 B |
| 11/03/2025 | $3.90 | $3.96 (1.54%) | $4.06 | $3.90 | 1.34 M | $1.45 B |
| 10/31/2025 | $3.78 | $3.87 (2.38%) | $3.91 | $3.76 | 1.93 M | $1.42 B |
| 10/30/2025 | $3.82 | $3.75 (-1.83%) | $3.92 | $3.66 | 2.31 M | $1.38 B |
| 10/29/2025 | $3.95 | $3.82 (-3.29%) | $4.05 | $3.81 | 1.07 M | $1.40 B |
| 10/28/2025 | $4.20 | $3.91 (-6.9%) | $4.22 | $3.87 | 1.69 M | $1.44 B |
| 10/27/2025 | $4.16 | $4.17 (0.24%) | $4.35 | $4.15 | 1.96 M | $1.53 B |
| 10/24/2025 | $4.06 | $4.09 (0.74%) | $4.16 | $4.03 | 1.16 M | $1.50 B |
| 10/23/2025 | $4.03 | $4.05 (0.5%) | $4.11 | $4.00 | 959.60 K | $1.49 B |
| 10/22/2025 | $4.00 | $4.04 (1%) | $4.12 | $3.97 | 1.33 M | $1.48 B |
| 10/21/2025 | $4.02 | $4.00 (-0.5%) | $4.02 | $3.90 | 642.21 K | $1.47 B |
| 10/20/2025 | $3.89 | $4.01 (3.08%) | $4.04 | $3.89 | 818.74 K | $1.47 B |
| 10/17/2025 | $3.80 | $3.86 (1.58%) | $4.00 | $3.78 | 648.80 K | $1.42 B |
| 10/16/2025 | $4.08 | $3.80 (-6.86%) | $4.14 | $3.80 | 3.18 M | $1.39 B |
| 10/15/2025 | $4.06 | $4.06 (0%) | $4.13 | $4.02 | 1.68 M | $1.49 B |
| 10/14/2025 | $3.85 | $4.04 (4.94%) | $4.16 | $3.78 | 2.01 M | $1.48 B |
| 10/13/2025 | $3.93 | $3.94 (0.25%) | $4.05 | $3.83 | 1.73 M | $1.45 B |
| 10/10/2025 | $4.20 | $3.75 (-10.71%) | $4.25 | $3.71 | 3.28 M | $1.38 B |
| 10/09/2025 | $4.30 | $4.20 (-2.33%) | $4.39 | $4.18 | 1.18 M | $1.54 B |
| 10/08/2025 | $4.24 | $4.26 (0.47%) | $4.41 | $4.24 | 1.00 M | $1.56 B |
| 10/07/2025 | $4.34 | $4.18 (-3.69%) | $4.35 | $4.16 | 1.06 M | $1.53 B |
| 10/06/2025 | $4.38 | $4.35 (-0.68%) | $4.43 | $4.27 | 1.51 M | $1.60 B |
| 10/03/2025 | $4.56 | $4.35 (-4.61%) | $4.64 | $4.28 | 1.39 M | $1.60 B |
| 10/02/2025 | $4.76 | $4.56 (-4.2%) | $4.78 | $4.54 | 1.22 M | $1.67 B |
| 10/01/2025 | $4.68 | $4.71 (0.64%) | $4.72 | $4.50 | 1.71 M | $1.73 B |
| 09/30/2025 | $4.73 | $4.60 (-2.75%) | $4.74 | $4.60 | 835.60 K | $1.69 B |
| 09/29/2025 | $4.80 | $4.69 (-2.29%) | $4.85 | $4.63 | 1.60 M | $1.72 B |
| 09/26/2025 | $4.64 | $4.72 (1.72%) | $4.73 | $4.48 | 1.30 M | $1.73 B |
| 09/25/2025 | $4.65 | $4.67 (0.43%) | $4.70 | $4.51 | 793.14 K | $1.71 B |
| 09/24/2025 | $4.34 | $4.68 (7.83%) | $4.68 | $4.34 | 2.67 M | $1.72 B |
| 09/23/2025 | $4.55 | $4.36 (-4.18%) | $4.55 | $4.33 | 1.79 M | $1.60 B |
| 09/22/2025 | $4.26 | $4.38 (2.82%) | $4.57 | $4.26 | 2.25 M | $1.61 B |
| 09/19/2025 | $4.29 | $4.20 (-2.1%) | $4.32 | $4.17 | 1.23 M | $1.54 B |
| 09/18/2025 | $4.24 | $4.28 (0.94%) | $4.28 | $4.19 | 875.00 K | $1.57 B |
| 09/17/2025 | $4.36 | $4.26 (-2.29%) | $4.45 | $4.15 | 1.97 M | $1.56 B |
| 09/16/2025 | $4.43 | $4.26 (-3.84%) | $4.43 | $4.18 | 1.53 M | $1.56 B |
| 09/15/2025 | $4.37 | $4.41 (0.92%) | $4.65 | $4.35 | 2.27 M | $1.62 B |
| 09/12/2025 | $4.28 | $4.34 (1.4%) | $4.43 | $4.27 | 901.53 K | $1.59 B |
| 09/11/2025 | $4.11 | $4.31 (4.87%) | $4.46 | $4.11 | 1.76 M | $1.58 B |
| 09/10/2025 | $4.34 | $4.18 (-3.69%) | $4.37 | $4.15 | 1.23 M | $1.53 B |
| 09/09/2025 | $4.29 | $4.35 (1.4%) | $4.45 | $4.27 | 1.19 M | $1.60 B |
| 09/08/2025 | $4.32 | $4.29 (-0.69%) | $4.35 | $4.08 | 2.55 M | $1.57 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.
