-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
+10.08% -
3 MONTH PERFORMANCE
+24.56% -
6 MONTH PERFORMANCE
+22.94% -
YEAR-TO-DATE PERFORMANCE
+47.92% -
1 YEAR PERFORMANCE
+59.55%
ATRenew Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.73 | $2.83 (3.66%) | $2.90 | $2.72 | 2.69 M | $707.28 M |
| 11/21/2024 | $2.74 | $2.80 (2.19%) | $2.85 | $2.65 | 1.12 M | $699.79 M |
| 11/20/2024 | $2.62 | $2.80 (6.87%) | $2.90 | $2.62 | 2.54 M | $699.79 M |
| 11/19/2024 | $2.46 | $2.46 (0%) | $2.48 | $2.40 | 364,209 | $614.81 M |
| 11/18/2024 | $2.43 | $2.47 (1.65%) | $2.50 | $2.42 | 284,988 | $617.31 M |
| 11/15/2024 | $2.37 | $2.39 (0.84%) | $2.41 | $2.36 | 167,300 | $597.32 M |
| 11/14/2024 | $2.40 | $2.38 (-0.83%) | $2.41 | $2.35 | 261,442 | $594.82 M |
| 11/13/2024 | $2.43 | $2.41 (-0.82%) | $2.45 | $2.30 | 426,200 | $602.32 M |
| 11/12/2024 | $2.48 | $2.43 (-2.02%) | $2.52 | $2.43 | 569,823 | $607.32 M |
| 11/11/2024 | $2.58 | $2.56 (-0.78%) | $2.63 | $2.56 | 319,900 | $639.81 M |
| 11/08/2024 | $2.58 | $2.55 (-1.16%) | $2.60 | $2.52 | 480,416 | $637.31 M |
| 11/07/2024 | $2.50 | $2.64 (5.6%) | $2.66 | $2.50 | 621,800 | $659.81 M |
| 11/06/2024 | $2.41 | $2.44 (1.24%) | $2.45 | $2.34 | 615,811 | $609.82 M |
| 11/05/2024 | $2.42 | $2.46 (1.65%) | $2.50 | $2.40 | 410,149 | $614.82 M |
| 11/04/2024 | $2.39 | $2.35 (-1.67%) | $2.44 | $2.35 | 672,812 | $587.33 M |
| 11/01/2024 | $2.37 | $2.40 (1.27%) | $2.42 | $2.37 | 494,718 | $599.82 M |
| 10/31/2024 | $2.45 | $2.38 (-2.86%) | $2.47 | $2.36 | 1.26 M | $594.83 M |
| 10/30/2024 | $2.54 | $2.47 (-2.76%) | $2.54 | $2.43 | 548,600 | $617.32 M |
| 10/29/2024 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.54 | 418,600 | $639.81 M |
| 10/28/2024 | $2.57 | $2.62 (1.95%) | $2.65 | $2.54 | 831,400 | $654.81 M |
| 10/25/2024 | $2.53 | $2.58 (1.98%) | $2.60 | $2.50 | 689,800 | $644.81 M |
| 10/24/2024 | $2.56 | $2.52 (-1.56%) | $2.59 | $2.51 | 652,700 | $629.81 M |
| 10/23/2024 | $2.63 | $2.59 (-1.52%) | $2.69 | $2.58 | 848,700 | $647.31 M |
| 10/22/2024 | $2.54 | $2.62 (3.15%) | $2.77 | $2.51 | 891,900 | $654.81 M |
| 10/21/2024 | $2.57 | $2.51 (-2.33%) | $2.62 | $2.47 | 876,200 | $627.32 M |
| 10/18/2024 | $2.59 | $2.61 (0.77%) | $2.66 | $2.58 | 554,200 | $652.31 M |
| 10/17/2024 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.47 | 913,593 | $627.32 M |
| 10/16/2024 | $2.56 | $2.63 (2.73%) | $2.68 | $2.55 | 686,600 | $657.31 M |
| 10/15/2024 | $2.68 | $2.55 (-4.85%) | $2.68 | $2.54 | 1.11 M | $637.31 M |
| 10/14/2024 | $2.76 | $2.73 (-1.09%) | $2.77 | $2.68 | 741,746 | $682.30 M |
| 10/11/2024 | $2.70 | $2.78 (2.96%) | $2.84 | $2.67 | 835,321 | $694.80 M |
| 10/10/2024 | $2.70 | $2.76 (2.22%) | $2.80 | $2.62 | 1.34 M | $689.80 M |
| 10/09/2024 | $2.69 | $2.69 (0%) | $2.72 | $2.59 | 686,233 | $672.30 M |
| 10/08/2024 | $2.72 | $2.72 (0%) | $2.77 | $2.58 | 1.04 M | $679.80 M |
| 10/07/2024 | $2.99 | $2.92 (-2.34%) | $2.99 | $2.78 | 1.37 M | $729.79 M |
| 10/04/2024 | $2.91 | $2.99 (2.75%) | $3.00 | $2.82 | 1.85 M | $747.28 M |
| 10/03/2024 | $2.79 | $2.83 (1.43%) | $2.87 | $2.72 | 899,932 | $707.29 M |
| 10/02/2024 | $2.97 | $2.90 (-2.36%) | $3.19 | $2.82 | 3.96 M | $724.79 M |
| 10/01/2024 | $2.79 | $2.83 (1.43%) | $2.92 | $2.69 | 1.32 M | $707.29 M |
| 09/30/2024 | $2.85 | $2.78 (-2.46%) | $2.90 | $2.62 | 4.40 M | $694.80 M |
| 09/27/2024 | $2.56 | $2.53 (-1.17%) | $2.59 | $2.48 | 2.21 M | $632.31 M |
| 09/26/2024 | $2.32 | $2.48 (6.9%) | $2.49 | $2.26 | 3.83 M | $619.82 M |
| 09/25/2024 | $2.17 | $2.19 (0.92%) | $2.22 | $2.17 | 704,700 | $547.34 M |
| 09/24/2024 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.12 | 3.63 M | $549.84 M |
| 09/23/2024 | $2.21 | $2.21 (0%) | $2.28 | $2.20 | 510,933 | $552.34 M |
| 09/20/2024 | $2.18 | $2.20 (0.92%) | $2.22 | $2.16 | 811,700 | $549.84 M |
| 09/19/2024 | $2.31 | $2.19 (-5.19%) | $2.34 | $2.16 | 1.53 M | $547.34 M |
| 09/18/2024 | $2.36 | $2.28 (-3.39%) | $2.38 | $2.27 | 507,346 | $569.83 M |
| 09/17/2024 | $2.34 | $2.36 (0.85%) | $2.40 | $2.32 | 321,600 | $589.83 M |
| 09/16/2024 | $2.36 | $2.34 (-0.85%) | $2.41 | $2.34 | 342,735 | $584.83 M |
| 09/13/2024 | $2.35 | $2.37 (0.85%) | $2.41 | $2.32 | 558,611 | $592.33 M |
| 09/12/2024 | $2.37 | $2.36 (-0.42%) | $2.42 | $2.35 | 379,000 | $589.83 M |
| 09/11/2024 | $2.42 | $2.39 (-1.24%) | $2.47 | $2.39 | 350,000 | $597.32 M |
| 09/10/2024 | $2.35 | $2.44 (3.83%) | $2.48 | $2.34 | 418,300 | $609.82 M |
| 09/09/2024 | $2.51 | $2.39 (-4.78%) | $2.53 | $2.38 | 571,591 | $597.32 M |
| 09/06/2024 | $2.50 | $2.51 (0.4%) | $2.57 | $2.43 | 1.07 M | $627.32 M |
| 09/05/2024 | $2.40 | $2.56 (6.67%) | $2.57 | $2.35 | 1.29 M | $639.81 M |
| 09/04/2024 | $2.40 | $2.40 (0%) | $2.44 | $2.36 | 541,600 | $599.82 M |
| 09/03/2024 | $2.38 | $2.38 (0%) | $2.49 | $2.33 | 1.41 M | $594.83 M |
| 08/30/2024 | $2.35 | $2.37 (0.85%) | $2.54 | $2.34 | 1.32 M | $579.86 M |
| 08/29/2024 | $2.32 | $2.29 (-1.29%) | $2.40 | $2.28 | 897,307 | $560.29 M |
| 08/28/2024 | $2.23 | $2.32 (4.04%) | $2.37 | $2.22 | 1.43 M | $567.63 M |
| 08/27/2024 | $2.30 | $2.23 (-3.04%) | $2.31 | $2.22 | 685,731 | $545.61 M |
| 08/26/2024 | $2.28 | $2.28 (0%) | $2.31 | $2.19 | 1.56 M | $557.84 M |