-
5 DAY PERFORMANCE
-7.59% -
1 MONTH PERFORMANCE
-22.89% -
3 MONTH PERFORMANCE
+1.86% -
6 MONTH PERFORMANCE
+19.02% -
YEAR-TO-DATE PERFORMANCE
+14.06% -
1 YEAR PERFORMANCE
+7.88%
ATRenew Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.31 | $2.20 (-4.76%) | $2.34 | $2.16 | 1.53 M | $549.84 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 |
| 08/23/2024 | $2.50 | $2.28 (-8.8%) | $2.50 | $2.26 | 1.27 M | $557.84 M |
| 08/22/2024 | $2.62 | $2.48 (-5.34%) | $2.62 | $2.47 | 801,790 | $606.77 M |
| 08/21/2024 | $2.52 | $2.62 (3.97%) | $2.70 | $2.50 | 1.02 M | $641.03 M |
| 08/20/2024 | $2.68 | $2.52 (-5.97%) | $2.68 | $2.41 | 1.85 M | $616.56 M |
| 08/19/2024 | $2.75 | $2.84 (3.27%) | $2.90 | $2.75 | 1.53 M | $694.85 M |
| 08/16/2024 | $2.71 | $2.75 (1.48%) | $2.79 | $2.71 | 569,124 | $672.83 M |
| 08/15/2024 | $2.69 | $2.74 (1.86%) | $2.82 | $2.69 | 919,704 | $670.39 M |
| 08/14/2024 | $2.71 | $2.67 (-1.48%) | $2.73 | $2.65 | 737,235 | $653.26 M |
| 08/13/2024 | $2.72 | $2.71 (-0.37%) | $2.84 | $2.68 | 1.07 M | $663.05 M |
| 08/12/2024 | $2.61 | $2.73 (4.6%) | $2.80 | $2.60 | 1.49 M | $667.94 M |
| 08/09/2024 | $2.58 | $2.60 (0.78%) | $2.64 | $2.54 | 533,915 | $636.13 M |
| 08/08/2024 | $2.53 | $2.61 (3.16%) | $2.63 | $2.49 | 708,017 | $638.58 M |
| 08/07/2024 | $2.52 | $2.48 (-1.59%) | $2.55 | $2.42 | 703,000 | $606.77 M |
| 08/06/2024 | $2.47 | $2.49 (0.81%) | $2.59 | $2.47 | 708,700 | $609.22 M |
| 08/05/2024 | $2.46 | $2.49 (1.22%) | $2.53 | $2.33 | 710,402 | $609.22 M |
| 08/02/2024 | $2.51 | $2.58 (2.79%) | $2.61 | $2.45 | 953,544 | $631.24 M |
| 08/01/2024 | $2.61 | $2.59 (-0.77%) | $2.65 | $2.52 | 965,400 | $633.69 M |
| 07/31/2024 | $2.39 | $2.68 (12.13%) | $2.75 | $2.38 | 1.80 M | $655.71 M |
| 07/30/2024 | $2.49 | $2.38 (-4.42%) | $2.51 | $2.37 | 461,229 | $582.31 M |
| 07/29/2024 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.47 | 628,300 | $604.33 M |
| 07/26/2024 | $2.40 | $2.54 (5.83%) | $2.57 | $2.38 | 853,000 | $621.45 M |
| 07/25/2024 | $2.38 | $2.38 (0%) | $2.44 | $2.33 | 621,445 | $582.31 M |
| 07/24/2024 | $2.38 | $2.44 (2.52%) | $2.45 | $2.35 | 931,700 | $596.99 M |
| 07/23/2024 | $2.28 | $2.38 (4.39%) | $2.44 | $2.24 | 1.19 M | $582.31 M |
| 07/22/2024 | $2.20 | $2.28 (3.64%) | $2.29 | $2.19 | 682,835 | $557.84 M |
| 07/19/2024 | $2.26 | $2.17 (-3.98%) | $2.26 | $2.14 | 956,932 | $530.93 M |
| 07/18/2024 | $2.21 | $2.24 (1.36%) | $2.32 | $2.21 | 518,567 | $548.05 M |
| 07/17/2024 | $2.26 | $2.23 (-1.33%) | $2.37 | $2.22 | 743,100 | $545.61 M |
| 07/16/2024 | $2.35 | $2.29 (-2.55%) | $2.35 | $2.28 | 423,021 | $560.29 M |
| 07/15/2024 | $2.36 | $2.26 (-4.24%) | $2.36 | $2.25 | 556,661 | $552.95 M |
| 07/12/2024 | $2.47 | $2.38 (-3.64%) | $2.48 | $2.35 | 719,387 | $582.31 M |
| 07/11/2024 | $2.32 | $2.43 (4.74%) | $2.44 | $2.32 | 930,653 | $594.54 M |
| 07/10/2024 | $2.32 | $2.32 (0%) | $2.38 | $2.28 | 893,000 | $567.63 M |
| 07/09/2024 | $2.36 | $2.31 (-2.12%) | $2.40 | $2.19 | 1.59 M | $565.18 M |
| 07/08/2024 | $2.55 | $2.36 (-7.45%) | $2.58 | $2.34 | 1.30 M | $577.41 M |
| 07/05/2024 | $2.56 | $2.57 (0.39%) | $2.62 | $2.52 | 1.14 M | $628.79 M |
| 07/03/2024 | $2.51 | $2.55 (1.59%) | $2.61 | $2.49 | 1.39 M | $623.90 M |
| 07/02/2024 | $2.40 | $2.49 (3.75%) | $2.50 | $2.38 | 1.23 M | $609.22 M |
| 07/01/2024 | $2.30 | $2.39 (3.91%) | $2.44 | $2.27 | 1.11 M | $584.75 M |
| 06/28/2024 | $2.18 | $2.37 (8.72%) | $2.47 | $2.18 | 2.78 M | $579.86 M |
| 06/27/2024 | $2.32 | $2.20 (-5.17%) | $2.32 | $2.20 | 751,971 | $538.27 M |
| 06/26/2024 | $2.25 | $2.22 (-1.33%) | $2.35 | $2.20 | 805,368 | $543.16 M |
| 06/25/2024 | $2.28 | $2.24 (-1.75%) | $2.29 | $2.19 | 762,553 | $548.05 M |
| 06/24/2024 | $2.24 | $2.27 (1.34%) | $2.31 | $2.20 | 979,305 | $555.39 M |
| 06/21/2024 | $2.23 | $2.23 (0%) | $2.25 | $2.05 | 2.09 M | $545.61 M |
| 06/20/2024 | $2.17 | $2.09 (-3.69%) | $2.20 | $2.08 | 623,576 | $511.35 M |