5 DAY PERFORMANCE
-5.75%
1 MONTH PERFORMANCE
-36.80%
3 MONTH PERFORMANCE
-19.32%
6 MONTH PERFORMANCE
-18.39%
YEAR-TO-DATE PERFORMANCE
-26.04%
1 YEAR PERFORMANCE
+36.54%
ATRenew Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.20 | $2.14 (-2.73%) | $2.25 | $2.12 | 930,971 | $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 | 626,800 | $1.05 B |
| 04/02/2025 | $2.96 | $3.01 (1.69%) | $3.07 | $2.94 | 618,815 | $1.09 B |
| 04/01/2025 | $2.94 | $2.96 (0.68%) | $3.06 | $2.91 | 723,272 | $1.07 B |
| 03/31/2025 | $2.88 | $2.94 (2.08%) | $3.02 | $2.86 | 618,224 | $1.07 B |
| 03/28/2025 | $3.09 | $2.91 (-5.83%) | $3.12 | $2.90 | 598,207 | $1.06 B |
| 03/27/2025 | $3.12 | $3.12 (0%) | $3.24 | $3.09 | 438,700 | $1.13 B |
| 03/26/2025 | $3.01 | $3.15 (4.65%) | $3.19 | $3.01 | 591,000 | $1.14 B |
| 03/25/2025 | $3.00 | $3.01 (0.33%) | $3.14 | $2.95 | 592,622 | $1.09 B |
| 03/24/2025 | $3.14 | $3.06 (-2.55%) | $3.14 | $3.01 | 318,900 | $1.11 B |
| 03/21/2025 | $3.00 | $3.10 (3.33%) | $3.19 | $2.95 | 578,500 | $1.13 B |
| 03/20/2025 | $3.29 | $3.17 (-3.65%) | $3.32 | $3.16 | 732,258 | $1.15 B |
| 03/19/2025 | $3.38 | $3.36 (-0.59%) | $3.40 | $3.30 | 485,902 | $1.22 B |
| 03/18/2025 | $3.44 | $3.37 (-2.03%) | $3.44 | $3.31 | 567,334 | $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 | 951,600 | $1.23 B |
| 03/13/2025 | $3.35 | $3.30 (-1.49%) | $3.36 | $3.15 | 675,400 | $1.21 B |
| 03/12/2025 | $3.45 | $3.33 (-3.48%) | $3.48 | $3.22 | 996,336 | $1.22 B |
| 03/11/2025 | $3.35 | $3.48 (3.88%) | $3.52 | $3.25 | 2.94 M | $1.27 B |
| 03/10/2025 | $3.35 | $3.18 (-5.07%) | $3.35 | $3.16 | 1.18 M | $1.16 B |
| 03/07/2025 | $3.30 | $3.37 (2.12%) | $3.45 | $3.25 | 863,409 | $1.23 B |
| 03/06/2025 | $3.17 | $3.30 (4.1%) | $3.38 | $3.15 | 1.46 M | $1.21 B |
| 03/05/2025 | $2.96 | $3.29 (11.15%) | $3.30 | $2.91 | 2.17 M | $1.20 B |
| 03/04/2025 | $2.74 | $2.80 (2.19%) | $2.89 | $2.66 | 853,957 | $1.02 B |
| 03/03/2025 | $2.86 | $2.74 (-4.2%) | $2.93 | $2.72 | 601,600 | $1.00 B |
| 02/28/2025 | $2.91 | $2.83 (-2.75%) | $2.96 | $2.79 | 612,700 | $1.04 B |
| 02/27/2025 | $3.08 | $2.99 (-2.92%) | $3.10 | $2.94 | 729,302 | $1.09 B |
| 02/26/2025 | $2.92 | $3.11 (6.51%) | $3.16 | $2.89 | 1.14 M | $1.14 B |
| 02/25/2025 | $2.83 | $2.84 (0.35%) | $2.96 | $2.75 | 934,000 | $1.04 B |
| 02/24/2025 | $2.87 | $2.85 (-0.7%) | $2.89 | $2.74 | 1.44 M | $1.04 B |
| 02/21/2025 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.85 | 749,000 | $1.06 B |
| 02/20/2025 | $2.99 | $2.90 (-3.01%) | $3.01 | $2.85 | 482,418 | $1.06 B |
| 02/19/2025 | $2.96 | $2.92 (-1.35%) | $2.99 | $2.90 | 405,637 | $1.07 B |
| 02/18/2025 | $3.01 | $2.92 (-2.99%) | $3.07 | $2.90 | 736,544 | $1.07 B |
| 02/14/2025 | $3.18 | $3.06 (-3.77%) | $3.18 | $3.01 | 710,633 | $1.12 B |
| 02/13/2025 | $3.12 | $2.98 (-4.49%) | $3.18 | $2.92 | 817,900 | $1.09 B |
| 02/12/2025 | $3.08 | $3.17 (2.92%) | $3.18 | $3.02 | 545,632 | $1.16 B |
| 02/11/2025 | $3.12 | $3.06 (-1.92%) | $3.12 | $3.01 | 385,800 | $1.12 B |
| 02/10/2025 | $3.24 | $3.14 (-3.09%) | $3.24 | $3.10 | 809,734 | $1.15 B |
| 02/07/2025 | $3.05 | $3.20 (4.92%) | $3.24 | $3.05 | 1.56 M | $1.17 B |
| 02/06/2025 | $2.88 | $2.99 (3.82%) | $3.00 | $2.88 | 700,800 | $1.09 B |
| 02/05/2025 | $2.96 | $2.87 (-3.04%) | $2.96 | $2.83 | 683,200 | $1.05 B |
| 02/04/2025 | $2.95 | $2.97 (0.68%) | $2.99 | $2.84 | 811,125 | $1.09 B |
| 02/03/2025 | $2.57 | $2.86 (11.28%) | $2.88 | $2.56 | 1.11 M | $1.05 B |
| 01/31/2025 | $2.75 | $2.65 (-3.64%) | $2.75 | $2.64 | 303,348 | $969.78 M |
| 01/30/2025 | $2.63 | $2.71 (3.04%) | $2.74 | $2.60 | 417,416 | $991.74 M |
| 01/29/2025 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.62 | 530,309 | $958.80 M |
| 01/28/2025 | $2.71 | $2.72 (0.37%) | $2.74 | $2.66 | 238,005 | $995.40 M |
| 01/27/2025 | $2.62 | $2.72 (3.82%) | $2.76 | $2.61 | 496,739 | $995.40 M |
| 01/24/2025 | $2.62 | $2.61 (-0.38%) | $2.68 | $2.56 | 584,900 | $955.14 M |
| 01/23/2025 | $2.66 | $2.62 (-1.5%) | $2.70 | $2.62 | 453,530 | $958.80 M |
| 01/22/2025 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.63 | 684,700 | $977.10 M |
| 01/21/2025 | $2.67 | $2.70 (1.12%) | $2.77 | $2.61 | 888,327 | $988.08 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.
