5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+5.10%
3 MONTH PERFORMANCE
-9.01%
6 MONTH PERFORMANCE
-21.73%
YEAR-TO-DATE PERFORMANCE
-10.59%
1 YEAR PERFORMANCE
+11.47%
ATRenew Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.57 | $2.58 (0.39%) | $2.67 | $2.54 | 463.50 K | $936.35 M |
| 05/29/2025 | $2.61 | $2.63 (0.77%) | $2.67 | $2.60 | 602.24 K | $954.50 M |
| 05/28/2025 | $2.60 | $2.58 (-0.77%) | $2.61 | $2.50 | 407.40 K | $936.35 M |
| 05/27/2025 | $2.59 | $2.59 (0%) | $2.65 | $2.45 | 836.13 K | $939.98 M |
| 05/23/2025 | $2.62 | $2.62 (0%) | $2.66 | $2.52 | 360.03 K | $950.87 M |
| 05/22/2025 | $2.63 | $2.67 (1.52%) | $2.75 | $2.60 | 421.74 K | $969.01 M |
| 05/21/2025 | $2.72 | $2.64 (-2.94%) | $2.76 | $2.62 | 716.82 K | $958.12 M |
| 05/20/2025 | $2.81 | $2.67 (-4.98%) | $2.95 | $2.67 | 962.83 K | $969.01 M |
| 05/19/2025 | $2.79 | $2.84 (1.79%) | $2.85 | $2.71 | 892.80 K | $1.03 B |
| 05/16/2025 | $2.92 | $2.81 (-3.77%) | $2.92 | $2.80 | 767.54 K | $1.02 B |
| 05/15/2025 | $2.70 | $2.81 (4.07%) | $2.86 | $2.67 | 1.65 M | $1.02 B |
| 05/14/2025 | $2.68 | $2.73 (1.87%) | $2.78 | $2.61 | 622.73 K | $990.79 M |
| 05/13/2025 | $2.55 | $2.66 (4.31%) | $2.67 | $2.53 | 693.04 K | $965.38 M |
| 05/12/2025 | $2.57 | $2.59 (0.78%) | $2.72 | $2.56 | 1.07 M | $939.98 M |
| 05/09/2025 | $2.49 | $2.46 (-1.2%) | $2.52 | $2.42 | 750.55 K | $892.80 M |
| 05/08/2025 | $2.39 | $2.48 (3.77%) | $2.51 | $2.39 | 518.20 K | $900.06 M |
| 05/07/2025 | $2.51 | $2.34 (-6.77%) | $2.53 | $2.34 | 627.42 K | $849.25 M |
| 05/06/2025 | $2.45 | $2.52 (2.86%) | $2.58 | $2.45 | 574.81 K | $914.57 M |
| 05/05/2025 | $2.45 | $2.45 (0%) | $2.49 | $2.39 | 3.55 M | $889.17 M |
| 05/02/2025 | $2.53 | $2.51 (-0.79%) | $2.53 | $2.47 | 470.31 K | $910.94 M |
| 05/01/2025 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.42 | 237.21 K | $889.17 M |
| 04/30/2025 | $2.46 | $2.47 (0.41%) | $2.47 | $2.36 | 323.41 K | $896.43 M |
| 04/29/2025 | $2.45 | $2.45 (0%) | $2.47 | $2.38 | 1.16 M | $889.17 M |
| 04/28/2025 | $2.40 | $2.45 (2.08%) | $2.48 | $2.39 | 467.34 K | $889.17 M |
| 04/25/2025 | $2.42 | $2.39 (-1.24%) | $2.45 | $2.34 | 664.65 K | $867.39 M |
| 04/24/2025 | $2.26 | $2.45 (8.41%) | $2.46 | $2.23 | 1.03 M | $889.17 M |
| 04/23/2025 | $2.20 | $2.29 (4.09%) | $2.32 | $2.12 | 1.90 M | $831.10 M |
| 04/22/2025 | $2.07 | $2.09 (0.97%) | $2.13 | $2.06 | 2.25 M | $758.52 M |
| 04/21/2025 | $2.13 | $2.00 (-6.1%) | $2.13 | $2.00 | 1.06 M | $725.85 M |
| 04/17/2025 | $2.20 | $2.14 (-2.73%) | $2.25 | $2.12 | 935.91 K | $776.66 M |
| 04/16/2025 | $2.23 | $2.16 (-3.14%) | $2.25 | $2.13 | 2.18 M | $783.92 M |
| 04/15/2025 | $2.27 | $2.20 (-3.08%) | $2.40 | $2.19 | 1.67 M | $798.44 M |
| 04/14/2025 | $2.33 | $2.26 (-3%) | $2.34 | $2.24 | 1.95 M | $820.21 M |
| 04/11/2025 | $2.25 | $2.26 (0.44%) | $2.37 | $2.24 | 1.34 M | $820.21 M |
| 04/10/2025 | $2.34 | $2.22 (-5.13%) | $2.48 | $2.17 | 1.70 M | $805.70 M |
| 04/09/2025 | $2.20 | $2.22 (0.91%) | $2.32 | $2.12 | 2.07 M | $805.70 M |
| 04/08/2025 | $2.65 | $2.28 (-13.96%) | $2.65 | $2.27 | 1.04 M | $827.47 M |
| 04/07/2025 | $2.43 | $2.53 (4.12%) | $2.74 | $2.33 | 1.06 M | $918.20 M |
| 04/04/2025 | $2.76 | $2.59 (-6.16%) | $2.80 | $2.53 | 1.15 M | $939.98 M |
| 04/03/2025 | $2.85 | $2.90 (1.75%) | $3.02 | $2.85 | 626.80 K | $1.05 B |
| 04/02/2025 | $2.96 | $3.01 (1.69%) | $3.07 | $2.94 | 618.82 K | $1.09 B |
| 04/01/2025 | $2.94 | $2.96 (0.68%) | $3.06 | $2.91 | 723.27 K | $1.07 B |
| 03/31/2025 | $2.88 | $2.94 (2.08%) | $3.02 | $2.86 | 618.22 K | $1.07 B |
| 03/28/2025 | $3.09 | $2.91 (-5.83%) | $3.12 | $2.90 | 598.21 K | $1.06 B |
| 03/27/2025 | $3.12 | $3.12 (0%) | $3.24 | $3.09 | 438.70 K | $1.13 B |
| 03/26/2025 | $3.01 | $3.15 (4.65%) | $3.19 | $3.01 | 591.00 K | $1.14 B |
| 03/25/2025 | $3.00 | $3.01 (0.33%) | $3.14 | $2.95 | 592.62 K | $1.09 B |
| 03/24/2025 | $3.14 | $3.06 (-2.55%) | $3.14 | $3.01 | 318.90 K | $1.11 B |
| 03/21/2025 | $3.00 | $3.10 (3.33%) | $3.19 | $2.95 | 578.50 K | $1.13 B |
| 03/20/2025 | $3.29 | $3.17 (-3.65%) | $3.32 | $3.16 | 732.26 K | $1.15 B |
| 03/19/2025 | $3.38 | $3.36 (-0.59%) | $3.40 | $3.30 | 485.90 K | $1.22 B |
| 03/18/2025 | $3.44 | $3.37 (-2.03%) | $3.44 | $3.31 | 567.33 K | $1.22 B |
| 03/17/2025 | $3.38 | $3.48 (2.96%) | $3.51 | $3.20 | 1.22 M | $1.26 B |
| 03/14/2025 | $3.40 | $3.37 (-0.88%) | $3.45 | $3.27 | 951.60 K | $1.22 B |
| 03/13/2025 | $3.35 | $3.30 (-1.49%) | $3.36 | $3.15 | 675.40 K | $1.20 B |
| 03/12/2025 | $3.45 | $3.33 (-3.48%) | $3.48 | $3.22 | 996.34 K | $1.21 B |
| 03/11/2025 | $3.35 | $3.48 (3.88%) | $3.52 | $3.25 | 2.94 M | $1.26 B |
| 03/10/2025 | $3.35 | $3.18 (-5.07%) | $3.35 | $3.16 | 1.18 M | $1.15 B |
| 03/07/2025 | $3.30 | $3.37 (2.12%) | $3.45 | $3.25 | 863.41 K | $1.22 B |
| 03/06/2025 | $3.17 | $3.30 (4.1%) | $3.38 | $3.15 | 1.46 M | $1.20 B |
| 03/05/2025 | $2.96 | $3.29 (11.15%) | $3.30 | $2.91 | 2.17 M | $1.19 B |
| 03/04/2025 | $2.74 | $2.80 (2.19%) | $2.89 | $2.66 | 853.96 K | $1.02 B |
| 03/03/2025 | $2.86 | $2.74 (-4.2%) | $2.93 | $2.72 | 601.60 K | $994.42 M |
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.
