ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
5.31
-0.03 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.38 | 5.12 | 5.31 | 5.31 | -0.56% | 1,744,576 |
| Dec 4, 2025 | 4.91 | 5.53 | 4.91 | 5.34 | 5.34 | 8.76% | 3,470,197 |
| Dec 3, 2025 | 4.80 | 4.95 | 4.72 | 4.91 | 4.91 | 0.82% | 1,230,824 |
| Dec 2, 2025 | 4.57 | 4.87 | 4.54 | 4.87 | 4.87 | 6.33% | 1,604,691 |
| Dec 1, 2025 | 4.53 | 4.59 | 4.37 | 4.58 | 4.58 | 0.88% | 1,082,262 |
| Nov 28, 2025 | 4.47 | 4.62 | 4.43 | 4.54 | 4.54 | 1.57% | 1,252,392 |
| Nov 26, 2025 | 4.25 | 4.49 | 4.23 | 4.47 | 4.47 | 5.67% | 1,342,417 |
| Nov 25, 2025 | 4.16 | 4.25 | 4.14 | 4.23 | 4.23 | 2.92% | 915,061 |
| Nov 24, 2025 | 4.20 | 4.31 | 4.09 | 4.11 | 4.11 | 0.24% | 1,249,062 |
| Nov 21, 2025 | 4.11 | 4.37 | 4.05 | 4.10 | 4.10 | 0.74% | 1,795,514 |
| Nov 20, 2025 | 4.40 | 4.45 | 4.03 | 4.07 | 4.07 | 0.99% | 4,117,445 |
| Nov 19, 2025 | 3.99 | 4.10 | 3.98 | 4.03 | 4.03 | 0.25% | 1,963,647 |
| Nov 18, 2025 | 4.00 | 4.05 | 3.96 | 4.02 | 4.02 | -0.25% | 1,532,600 |
| Nov 17, 2025 | 4.08 | 4.14 | 3.98 | 4.03 | 4.03 | -1.95% | 876,426 |
| Nov 14, 2025 | 4.03 | 4.17 | 4.03 | 4.11 | 4.11 | 0.24% | 773,911 |
| Nov 13, 2025 | 4.24 | 4.25 | 4.06 | 4.10 | 4.10 | -2.38% | 908,614 |
| Nov 12, 2025 | 4.24 | 4.32 | 4.20 | 4.20 | 4.20 | 1.45% | 1,167,891 |
| Nov 11, 2025 | 4.06 | 4.38 | 4.05 | 4.14 | 4.14 | 2.73% | 1,441,291 |
| Nov 10, 2025 | 4.01 | 4.13 | 3.98 | 4.03 | 4.03 | 2.03% | 1,199,214 |
| Nov 7, 2025 | 3.86 | 4.00 | 3.85 | 3.95 | 3.95 | 1.28% | 792,454 |
| Nov 6, 2025 | 3.93 | 3.97 | 3.84 | 3.90 | 3.90 | - | 827,110 |
| Nov 5, 2025 | 3.86 | 3.99 | 3.85 | 3.90 | 3.90 | 1.56% | 949,382 |
| Nov 4, 2025 | 3.87 | 3.94 | 3.79 | 3.84 | 3.84 | -3.03% | 1,849,061 |
| Nov 3, 2025 | 3.90 | 4.06 | 3.90 | 3.96 | 3.96 | 2.33% | 1,344,260 |
| Oct 31, 2025 | 3.78 | 3.91 | 3.76 | 3.87 | 3.87 | 3.20% | 1,932,949 |
| Oct 30, 2025 | 3.82 | 3.92 | 3.66 | 3.75 | 3.75 | -1.83% | 2,306,043 |
| Oct 29, 2025 | 3.95 | 4.05 | 3.81 | 3.82 | 3.82 | -2.30% | 1,068,632 |
| Oct 28, 2025 | 4.20 | 4.23 | 3.87 | 3.91 | 3.91 | -6.24% | 1,690,762 |
| Oct 27, 2025 | 4.16 | 4.35 | 4.15 | 4.17 | 4.17 | 1.96% | 1,955,921 |
| Oct 24, 2025 | 4.06 | 4.16 | 4.03 | 4.09 | 4.09 | 0.99% | 1,162,126 |
| Oct 23, 2025 | 4.03 | 4.11 | 4.00 | 4.05 | 4.05 | 0.25% | 959,583 |
| Oct 22, 2025 | 4.00 | 4.12 | 3.97 | 4.04 | 4.04 | 1.00% | 1,331,789 |
| Oct 21, 2025 | 4.02 | 4.02 | 3.90 | 4.00 | 4.00 | -0.25% | 642,208 |
| Oct 20, 2025 | 3.89 | 4.04 | 3.89 | 4.01 | 4.01 | 3.89% | 818,744 |
| Oct 17, 2025 | 3.80 | 4.00 | 3.78 | 3.86 | 3.86 | 1.58% | 648,794 |
| Oct 16, 2025 | 4.08 | 4.14 | 3.80 | 3.80 | 3.80 | -6.40% | 3,180,847 |
| Oct 15, 2025 | 4.06 | 4.13 | 4.02 | 4.06 | 4.06 | 0.50% | 1,681,518 |
| Oct 14, 2025 | 3.85 | 4.16 | 3.78 | 4.04 | 4.04 | 2.54% | 2,012,974 |
| Oct 13, 2025 | 3.93 | 4.05 | 3.83 | 3.94 | 3.94 | 5.07% | 1,731,762 |
| Oct 10, 2025 | 4.20 | 4.25 | 3.71 | 3.75 | 3.75 | -10.71% | 3,276,150 |
| Oct 9, 2025 | 4.30 | 4.39 | 4.18 | 4.20 | 4.20 | -1.41% | 1,183,370 |
| Oct 8, 2025 | 4.24 | 4.41 | 4.24 | 4.26 | 4.26 | 1.91% | 1,001,981 |
| Oct 7, 2025 | 4.34 | 4.35 | 4.16 | 4.18 | 4.18 | -3.91% | 1,058,929 |
| Oct 6, 2025 | 4.38 | 4.43 | 4.27 | 4.35 | 4.35 | - | 1,512,068 |
| Oct 3, 2025 | 4.56 | 4.64 | 4.28 | 4.35 | 4.35 | -4.61% | 1,391,506 |
| Oct 2, 2025 | 4.76 | 4.78 | 4.54 | 4.56 | 4.56 | -3.18% | 1,222,951 |
| Oct 1, 2025 | 4.68 | 4.72 | 4.50 | 4.71 | 4.71 | 2.39% | 1,707,136 |
| Sep 30, 2025 | 4.73 | 4.74 | 4.60 | 4.60 | 4.60 | -1.92% | 835,550 |
| Sep 29, 2025 | 4.80 | 4.85 | 4.63 | 4.69 | 4.69 | -0.64% | 1,597,807 |
| Sep 26, 2025 | 4.64 | 4.73 | 4.48 | 4.72 | 4.72 | 1.07% | 1,303,708 |
| Sep 25, 2025 | 4.65 | 4.70 | 4.51 | 4.67 | 4.67 | -0.21% | 793,141 |
| Sep 24, 2025 | 4.34 | 4.68 | 4.34 | 4.68 | 4.68 | 7.34% | 2,665,341 |
| Sep 23, 2025 | 4.55 | 4.55 | 4.33 | 4.36 | 4.36 | -0.46% | 1,792,194 |
| Sep 22, 2025 | 4.26 | 4.57 | 4.26 | 4.38 | 4.38 | 4.29% | 2,251,250 |
| Sep 19, 2025 | 4.29 | 4.32 | 4.17 | 4.20 | 4.20 | -1.87% | 1,226,327 |
| Sep 18, 2025 | 4.24 | 4.28 | 4.19 | 4.28 | 4.28 | 0.47% | 874,994 |
| Sep 17, 2025 | 4.36 | 4.45 | 4.15 | 4.26 | 4.26 | - | 1,968,300 |
| Sep 16, 2025 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -3.40% | 1,531,767 |
| Sep 15, 2025 | 4.37 | 4.65 | 4.35 | 4.41 | 4.41 | 1.61% | 2,266,756 |
| Sep 12, 2025 | 4.28 | 4.43 | 4.27 | 4.34 | 4.34 | 0.70% | 901,532 |
| Sep 11, 2025 | 4.11 | 4.46 | 4.11 | 4.31 | 4.31 | 3.11% | 1,758,770 |
| Sep 10, 2025 | 4.34 | 4.37 | 4.15 | 4.18 | 4.18 | -3.91% | 1,234,945 |
| Sep 9, 2025 | 4.29 | 4.45 | 4.27 | 4.35 | 4.35 | 1.40% | 1,188,122 |
| Sep 8, 2025 | 4.32 | 4.35 | 4.08 | 4.29 | 4.29 | -1.61% | 2,545,702 |
| Sep 5, 2025 | 4.50 | 4.51 | 4.21 | 4.36 | 4.36 | 2.59% | 1,739,153 |
| Sep 4, 2025 | 4.61 | 4.62 | 4.22 | 4.25 | 4.25 | -8.99% | 2,766,006 |
| Sep 3, 2025 | 4.59 | 4.75 | 4.56 | 4.67 | 4.67 | 1.52% | 956,204 |
| Sep 2, 2025 | 4.51 | 4.70 | 4.32 | 4.60 | 4.60 | -2.54% | 2,201,820 |
| Aug 29, 2025 | 4.67 | 4.89 | 4.62 | 4.72 | 4.72 | 1.07% | 2,179,382 |
| Aug 28, 2025 | 4.70 | 4.72 | 4.60 | 4.67 | 4.67 | -1.27% | 1,608,709 |
| Aug 27, 2025 | 4.55 | 4.73 | 4.40 | 4.73 | 4.73 | 2.38% | 3,070,706 |
| Aug 26, 2025 | 4.51 | 4.73 | 4.50 | 4.62 | 4.62 | 2.90% | 2,758,335 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.38 | 4.49 | 4.49 | -1.32% | 3,287,250 |
| Aug 22, 2025 | 4.71 | 4.82 | 4.49 | 4.55 | 4.55 | -2.15% | 5,232,596 |
| Aug 21, 2025 | 4.55 | 4.89 | 4.53 | 4.65 | 4.65 | 1.97% | 3,712,660 |
| Aug 20, 2025 | 4.77 | 4.93 | 4.25 | 4.56 | 4.56 | -1.72% | 7,733,846 |
| Aug 19, 2025 | 4.45 | 4.89 | 4.23 | 4.64 | 4.64 | 5.45% | 6,221,765 |
| Aug 18, 2025 | 4.38 | 4.46 | 4.25 | 4.40 | 4.40 | 4.51% | 3,376,790 |
| Aug 15, 2025 | 4.33 | 4.37 | 4.01 | 4.21 | 4.21 | -0.71% | 3,448,060 |
| Aug 14, 2025 | 4.35 | 4.81 | 4.18 | 4.24 | 4.24 | -6.61% | 6,408,158 |
| Aug 13, 2025 | 4.13 | 4.68 | 4.10 | 4.54 | 4.54 | 13.78% | 7,158,888 |
| Aug 12, 2025 | 4.00 | 4.01 | 3.90 | 3.99 | 3.99 | 2.31% | 6,145,839 |
| Aug 11, 2025 | 3.63 | 3.91 | 3.59 | 3.90 | 3.90 | 8.33% | 3,515,494 |
| Aug 8, 2025 | 3.53 | 3.64 | 3.52 | 3.60 | 3.60 | 3.15% | 1,445,907 |
| Aug 7, 2025 | 3.50 | 3.58 | 3.45 | 3.49 | 3.49 | 2.35% | 1,290,054 |
| Aug 6, 2025 | 3.42 | 3.49 | 3.39 | 3.41 | 3.41 | 0.89% | 1,314,478 |
| Aug 5, 2025 | 3.39 | 3.47 | 3.36 | 3.38 | 3.38 | - | 1,702,918 |
| Aug 4, 2025 | 3.19 | 3.42 | 3.18 | 3.38 | 3.38 | 8.33% | 2,604,785 |
| Aug 1, 2025 | 3.09 | 3.18 | 3.07 | 3.12 | 3.12 | -1.89% | 1,245,535 |
| Jul 31, 2025 | 3.14 | 3.24 | 3.12 | 3.18 | 3.18 | 0.95% | 706,609 |
| Jul 30, 2025 | 3.21 | 3.26 | 3.12 | 3.15 | 3.15 | -1.25% | 1,443,632 |
| Jul 29, 2025 | 3.34 | 3.34 | 3.18 | 3.19 | 3.19 | -2.74% | 2,197,454 |
| Jul 28, 2025 | 3.40 | 3.46 | 3.28 | 3.28 | 3.28 | -3.53% | 2,630,945 |
| Jul 25, 2025 | 3.37 | 3.48 | 3.35 | 3.40 | 3.40 | 0.89% | 995,367 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.37 | 3.37 | 3.37 | -7.16% | 2,654,787 |
| Jul 23, 2025 | 3.57 | 3.67 | 3.50 | 3.63 | 3.63 | 2.54% | 2,086,033 |
| Jul 22, 2025 | 3.63 | 3.64 | 3.46 | 3.54 | 3.54 | -3.80% | 3,156,386 |
| Jul 21, 2025 | 3.68 | 3.79 | 3.50 | 3.68 | 3.68 | - | 6,085,339 |
| Jul 18, 2025 | 3.41 | 3.69 | 3.37 | 3.68 | 3.68 | 8.88% | 3,353,191 |
| Jul 17, 2025 | 3.64 | 3.78 | 3.38 | 3.38 | 3.38 | -6.63% | 3,755,891 |