5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-4.50%
3 MONTH PERFORMANCE
+36.97%
6 MONTH PERFORMANCE
+18.97%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
+89.04%
ATRenew Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.67 | $5.51 (-2.82%) | $5.67 | $5.46 | 680.95 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 |
| 02/05/2026 | $5.45 | $5.62 (3.12%) | $5.76 | $5.38 | 1.42 M | $1.36 B |
| 02/04/2026 | $5.84 | $5.53 (-5.31%) | $6.00 | $5.47 | 1.95 M | $1.34 B |
| 02/03/2026 | $5.83 | $5.86 (0.51%) | $5.90 | $5.77 | 762.20 K | $1.42 B |
| 02/02/2026 | $5.85 | $5.79 (-1.03%) | $5.86 | $5.70 | 1.16 M | $1.40 B |
| 01/30/2026 | $6.09 | $5.88 (-3.45%) | $6.26 | $5.86 | 1.03 M | $1.42 B |
| 01/29/2026 | $6.20 | $6.18 (-0.32%) | $6.30 | $6.05 | 1.06 M | $1.50 B |
| 01/28/2026 | $5.86 | $6.09 (3.92%) | $6.15 | $5.76 | 1.41 M | $1.47 B |
| 01/27/2026 | $5.85 | $5.81 (-0.68%) | $5.94 | $5.73 | 1.00 M | $1.41 B |
| 01/26/2026 | $5.74 | $5.79 (0.87%) | $5.88 | $5.74 | 1.40 M | $1.40 B |
| 01/23/2026 | $5.66 | $5.72 (1.06%) | $5.86 | $5.66 | 678.64 K | $1.38 B |
| 01/22/2026 | $5.81 | $5.67 (-2.41%) | $5.88 | $5.66 | 981.79 K | $1.37 B |
| 01/21/2026 | $5.85 | $5.81 (-0.68%) | $5.95 | $5.80 | 895.30 K | $1.41 B |
| 01/20/2026 | $5.66 | $5.86 (3.53%) | $5.90 | $5.60 | 1.01 M | $1.42 B |
| 01/16/2026 | $5.94 | $5.78 (-2.69%) | $5.94 | $5.65 | 1.21 M | $1.40 B |
| 01/15/2026 | $5.97 | $5.85 (-2.01%) | $5.98 | $5.82 | 998.15 K | $1.42 B |
| 01/14/2026 | $6.24 | $5.95 (-4.65%) | $6.27 | $5.95 | 1.02 M | $1.44 B |
| 01/13/2026 | $6.30 | $6.15 (-2.38%) | $6.34 | $6.11 | 868.30 K | $1.49 B |
| 01/12/2026 | $6.00 | $6.34 (5.67%) | $6.47 | $5.95 | 2.16 M | $1.53 B |
| 01/09/2026 | $6.04 | $5.89 (-2.48%) | $6.05 | $5.85 | 1.26 M | $2.16 B |
| 01/08/2026 | $5.85 | $6.04 (3.25%) | $6.14 | $5.82 | 2.00 M | $2.22 B |
| 01/07/2026 | $5.64 | $5.75 (1.95%) | $5.80 | $5.62 | 2.70 M | $2.11 B |
| 01/06/2026 | $5.72 | $5.61 (-1.92%) | $5.82 | $5.55 | 3.28 M | $2.06 B |
| 01/05/2026 | $5.40 | $5.89 (9.07%) | $5.89 | $5.38 | 2.79 M | $2.16 B |
| 01/02/2026 | $5.39 | $5.42 (0.56%) | $5.53 | $5.32 | 1.10 M | $1.99 B |
| 12/31/2025 | $5.37 | $5.30 (-1.3%) | $5.40 | $5.21 | 1.01 M | $1.95 B |
| 12/30/2025 | $5.35 | $5.37 (0.37%) | $5.57 | $5.33 | 2.38 M | $1.97 B |
| 12/29/2025 | $5.24 | $5.33 (1.72%) | $5.35 | $5.16 | 1.08 M | $1.96 B |
| 12/26/2025 | $5.31 | $5.35 (0.75%) | $5.40 | $5.28 | 687.40 K | $1.96 B |
| 12/24/2025 | $5.23 | $5.28 (0.96%) | $5.35 | $5.23 | 297.24 K | $1.94 B |
| 12/23/2025 | $5.19 | $5.26 (1.35%) | $5.34 | $5.17 | 809.20 K | $1.93 B |
| 12/22/2025 | $5.40 | $5.19 (-3.89%) | $5.42 | $5.14 | 1.98 M | $1.90 B |
| 12/19/2025 | $5.43 | $5.34 (-1.66%) | $5.52 | $5.27 | 3.00 M | $1.96 B |
| 12/18/2025 | $5.40 | $5.43 (0.56%) | $5.70 | $5.32 | 2.56 M | $1.99 B |
| 12/17/2025 | $5.30 | $5.38 (1.51%) | $5.67 | $5.28 | 2.38 M | $1.97 B |
| 12/16/2025 | $5.19 | $5.22 (0.58%) | $5.28 | $5.18 | 1.37 M | $1.92 B |
| 12/15/2025 | $5.38 | $5.25 (-2.42%) | $5.38 | $5.20 | 1.15 M | $1.93 B |
| 12/12/2025 | $5.31 | $5.41 (1.88%) | $5.59 | $5.26 | 2.24 M | $1.99 B |
| 12/11/2025 | $5.30 | $5.26 (-0.75%) | $5.41 | $5.20 | 1.75 M | $1.93 B |
| 12/10/2025 | $5.37 | $5.39 (0.37%) | $5.49 | $5.30 | 1.36 M | $1.98 B |
| 12/09/2025 | $5.24 | $5.33 (1.72%) | $5.39 | $5.21 | 1.73 M | $1.96 B |
| 12/08/2025 | $5.35 | $5.29 (-1.12%) | $5.36 | $5.14 | 1.54 M | $1.94 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 |
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.
