5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-34.30%
3 MONTH PERFORMANCE
-23.13%
6 MONTH PERFORMANCE
+41.01%
YEAR-TO-DATE PERFORMANCE
-30.93%
1 YEAR PERFORMANCE
+36.42%
Therealreal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $11.25 | $10.90 (-3.11%) | $11.38 | $10.58 | 3.26 M | $3.10 B |
| 02/13/2026 | $10.79 | $11.45 (6.12%) | $11.61 | $10.72 | 3.64 M | $3.32 B |
| 02/12/2026 | $11.90 | $10.75 (-9.66%) | $11.92 | $10.68 | 4.58 M | $3.11 B |
| 02/11/2026 | $12.64 | $11.83 (-6.41%) | $12.68 | $11.77 | 2.95 M | $3.43 B |
| 02/10/2026 | $12.79 | $12.44 (-2.74%) | $12.98 | $12.29 | 1.84 M | $3.60 B |
| 02/09/2026 | $12.88 | $12.90 (0.16%) | $12.99 | $12.35 | 1.89 M | $3.74 B |
| 02/06/2026 | $12.65 | $13.09 (3.48%) | $13.26 | $12.51 | 2.45 M | $3.79 B |
| 02/05/2026 | $13.57 | $12.57 (-7.37%) | $13.57 | $12.40 | 4.43 M | $3.64 B |
| 02/04/2026 | $14.55 | $13.64 (-6.25%) | $14.55 | $13.18 | 3.64 M | $3.95 B |
| 02/03/2026 | $14.79 | $14.49 (-2.03%) | $15.16 | $14.20 | 2.26 M | $4.20 B |
| 02/02/2026 | $14.44 | $14.71 (1.87%) | $14.73 | $14.01 | 4.06 M | $4.26 B |
| 01/30/2026 | $15.25 | $14.67 (-3.8%) | $15.55 | $14.54 | 2.83 M | $4.25 B |
| 01/29/2026 | $15.21 | $15.44 (1.51%) | $15.66 | $15.19 | 1.87 M | $4.47 B |
| 01/28/2026 | $16.50 | $15.29 (-7.33%) | $16.50 | $15.14 | 2.63 M | $4.43 B |
| 01/27/2026 | $16.06 | $16.09 (0.19%) | $16.14 | $15.40 | 1.90 M | $4.66 B |
| 01/26/2026 | $15.15 | $15.88 (4.82%) | $15.92 | $15.05 | 2.35 M | $4.60 B |
| 01/23/2026 | $16.21 | $15.22 (-6.11%) | $16.36 | $15.20 | 2.56 M | $4.41 B |
| 01/22/2026 | $16.91 | $16.24 (-3.96%) | $17.39 | $16.20 | 2.30 M | $4.71 B |
| 01/21/2026 | $16.15 | $16.58 (2.66%) | $16.71 | $15.96 | 6.19 M | $4.80 B |
| 01/20/2026 | $16.41 | $15.99 (-2.56%) | $16.80 | $15.92 | 2.04 M | $4.63 B |
| 01/16/2026 | $16.11 | $16.59 (2.98%) | $16.66 | $15.90 | 1.96 M | $4.81 B |
| 01/15/2026 | $16.58 | $16.32 (-1.57%) | $16.97 | $16.26 | 2.33 M | $4.73 B |
| 01/14/2026 | $16.98 | $16.60 (-2.24%) | $17.25 | $16.28 | 2.84 M | $4.81 B |
| 01/13/2026 | $16.75 | $16.90 (0.9%) | $16.99 | $16.48 | 1.79 M | $4.90 B |
| 01/12/2026 | $16.21 | $16.71 (3.08%) | $16.90 | $15.96 | 2.18 M | $4.84 B |
| 01/09/2026 | $16.25 | $16.45 (1.23%) | $16.50 | $15.67 | 2.52 M | $4.77 B |
| 01/08/2026 | $16.23 | $16.33 (0.62%) | $16.71 | $16.16 | 4.12 M | $4.73 B |
| 01/07/2026 | $16.21 | $16.45 (1.48%) | $16.66 | $16.05 | 2.36 M | $4.77 B |
| 01/06/2026 | $15.67 | $16.37 (4.47%) | $16.72 | $15.45 | 2.98 M | $4.74 B |
| 01/05/2026 | $15.77 | $15.67 (-0.63%) | $16.22 | $15.20 | 2.30 M | $4.54 B |
| 01/02/2026 | $15.74 | $15.80 (0.38%) | $16.10 | $15.19 | 2.11 M | $4.58 B |
| 12/31/2025 | $16.04 | $15.78 (-1.62%) | $16.05 | $15.61 | 2.38 M | $4.57 B |
| 12/30/2025 | $16.45 | $16.08 (-2.25%) | $16.74 | $16.04 | 2.83 M | $4.66 B |
| 12/29/2025 | $16.20 | $16.36 (0.99%) | $16.40 | $15.81 | 2.10 M | $4.74 B |
| 12/26/2025 | $16.16 | $16.21 (0.31%) | $16.41 | $15.91 | 1.55 M | $4.70 B |
| 12/24/2025 | $15.56 | $16.24 (4.37%) | $16.33 | $15.41 | 1.26 M | $4.71 B |
| 12/23/2025 | $15.55 | $15.56 (0.06%) | $15.89 | $15.13 | 1.74 M | $4.51 B |
| 12/22/2025 | $15.58 | $15.74 (1.03%) | $15.87 | $15.41 | 1.98 M | $4.56 B |
| 12/19/2025 | $15.56 | $15.53 (-0.19%) | $16.04 | $15.42 | 4.99 M | $4.50 B |
| 12/18/2025 | $14.93 | $15.71 (5.22%) | $16.08 | $14.79 | 4.10 M | $4.55 B |
| 12/17/2025 | $14.51 | $14.71 (1.38%) | $15.45 | $14.29 | 4.34 M | $4.26 B |
| 12/16/2025 | $14.26 | $14.56 (2.1%) | $14.99 | $14.16 | 2.39 M | $4.22 B |
| 12/15/2025 | $14.77 | $14.04 (-4.94%) | $15.00 | $14.02 | 2.76 M | $4.07 B |
| 12/12/2025 | $14.64 | $14.34 (-2.05%) | $14.99 | $14.23 | 3.33 M | $4.15 B |
| 12/11/2025 | $14.59 | $14.26 (-2.26%) | $14.88 | $14.15 | 2.10 M | $4.13 B |
| 12/10/2025 | $14.24 | $14.65 (2.88%) | $14.71 | $14.02 | 2.35 M | $4.24 B |
| 12/09/2025 | $13.95 | $14.21 (1.86%) | $14.50 | $13.95 | 1.89 M | $4.12 B |
| 12/08/2025 | $14.16 | $14.04 (-0.85%) | $14.49 | $13.94 | 2.92 M | $4.07 B |
| 12/05/2025 | $14.13 | $13.98 (-1.06%) | $14.50 | $13.89 | 2.23 M | $4.05 B |
| 12/04/2025 | $14.17 | $14.21 (0.28%) | $14.54 | $13.99 | 1.91 M | $4.12 B |
| 12/03/2025 | $14.41 | $14.16 (-1.73%) | $14.58 | $14.03 | 2.08 M | $4.10 B |
| 12/02/2025 | $14.22 | $14.10 (-0.84%) | $14.28 | $13.97 | 2.11 M | $4.09 B |
| 12/01/2025 | $14.37 | $14.13 (-1.67%) | $14.50 | $13.84 | 2.23 M | $4.09 B |
| 11/28/2025 | $14.51 | $14.48 (-0.21%) | $14.64 | $14.26 | 1.30 M | $4.20 B |
| 11/26/2025 | $14.48 | $14.49 (0.07%) | $14.89 | $14.36 | 2.74 M | $4.20 B |
| 11/25/2025 | $13.55 | $14.48 (6.86%) | $14.66 | $13.46 | 4.30 M | $4.20 B |
| 11/24/2025 | $13.43 | $13.40 (-0.22%) | $13.81 | $13.22 | 2.72 M | $3.88 B |
| 11/21/2025 | $13.05 | $13.52 (3.6%) | $13.64 | $12.44 | 5.29 M | $3.92 B |
| 11/20/2025 | $13.62 | $13.07 (-4.04%) | $13.77 | $12.91 | 2.51 M | $3.79 B |
| 11/19/2025 | $13.68 | $13.21 (-3.44%) | $13.82 | $13.09 | 3.98 M | $3.83 B |
| 11/18/2025 | $13.87 | $13.66 (-1.51%) | $14.58 | $13.60 | 4.14 M | $3.96 B |
| 11/17/2025 | $13.85 | $14.18 (2.38%) | $14.58 | $13.63 | 3.66 M | $4.11 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.
