ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
5.56
+0.30 (5.70%)
At close: Mar 9, 2026, 4:00 PM EDT
5.55
-0.01 (-0.18%)
After-hours: Mar 9, 2026, 7:00 PM EDT
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.19 | 5.57 | 5.16 | 5.56 | 5.56 | 5.70% | 1,339,325 |
| Mar 6, 2026 | 5.28 | 5.39 | 5.20 | 5.26 | 5.26 | -2.41% | 671,030 |
| Mar 5, 2026 | 5.54 | 5.73 | 5.34 | 5.39 | 5.39 | -3.41% | 2,105,520 |
| Mar 4, 2026 | 5.41 | 5.64 | 5.40 | 5.58 | 5.58 | 4.10% | 825,909 |
| Mar 3, 2026 | 5.60 | 5.63 | 5.20 | 5.36 | 5.36 | -7.43% | 2,020,312 |
| Mar 2, 2026 | 5.64 | 5.81 | 5.58 | 5.79 | 5.79 | - | 670,675 |
| Feb 27, 2026 | 5.91 | 6.04 | 5.77 | 5.79 | 5.79 | -3.34% | 805,232 |
| Feb 26, 2026 | 6.02 | 6.28 | 5.91 | 5.99 | 5.99 | -1.96% | 867,248 |
| Feb 25, 2026 | 5.78 | 6.27 | 5.73 | 6.11 | 6.11 | 8.14% | 1,945,523 |
| Feb 24, 2026 | 5.55 | 5.74 | 5.42 | 5.65 | 5.65 | 1.80% | 594,973 |
| Feb 23, 2026 | 5.53 | 5.67 | 5.45 | 5.55 | 5.55 | - | 500,740 |
| Feb 20, 2026 | 5.56 | 5.59 | 5.43 | 5.55 | 5.55 | 0.73% | 301,021 |
| Feb 19, 2026 | 5.67 | 5.67 | 5.46 | 5.51 | 5.51 | -2.99% | 684,638 |
| Feb 18, 2026 | 5.62 | 5.89 | 5.62 | 5.68 | 5.68 | 0.71% | 773,391 |
| Feb 17, 2026 | 5.60 | 5.70 | 5.60 | 5.64 | 5.64 | -0.18% | 209,895 |
| Feb 13, 2026 | 5.68 | 5.76 | 5.54 | 5.65 | 5.65 | -1.22% | 467,610 |
| Feb 12, 2026 | 5.87 | 5.91 | 5.61 | 5.72 | 5.72 | -1.55% | 561,865 |
| Feb 11, 2026 | 6.12 | 6.13 | 5.73 | 5.81 | 5.81 | -4.13% | 713,391 |
| Feb 10, 2026 | 6.15 | 6.23 | 6.05 | 6.06 | 6.06 | -2.26% | 533,813 |
| Feb 9, 2026 | 5.89 | 6.27 | 5.89 | 6.20 | 6.20 | 5.80% | 1,418,708 |
| Feb 6, 2026 | 5.72 | 5.90 | 5.70 | 5.86 | 5.86 | 4.27% | 693,032 |
| Feb 5, 2026 | 5.45 | 5.76 | 5.38 | 5.62 | 5.62 | 1.63% | 1,423,693 |
| Feb 4, 2026 | 5.84 | 6.00 | 5.47 | 5.53 | 5.53 | -5.63% | 1,953,387 |
| Feb 3, 2026 | 5.83 | 5.90 | 5.77 | 5.86 | 5.86 | 1.21% | 762,188 |
| Feb 2, 2026 | 5.85 | 5.86 | 5.70 | 5.79 | 5.79 | -1.53% | 1,151,592 |
| Jan 30, 2026 | 6.09 | 6.26 | 5.86 | 5.88 | 5.88 | -4.85% | 1,025,584 |
| Jan 29, 2026 | 6.20 | 6.30 | 6.05 | 6.18 | 6.18 | 1.48% | 1,063,270 |
| Jan 28, 2026 | 5.86 | 6.15 | 5.76 | 6.09 | 6.09 | 4.82% | 1,399,805 |
| Jan 27, 2026 | 5.85 | 5.94 | 5.73 | 5.81 | 5.81 | 0.35% | 996,319 |
| Jan 26, 2026 | 5.74 | 5.88 | 5.74 | 5.79 | 5.79 | 1.22% | 938,586 |
| Jan 23, 2026 | 5.66 | 5.86 | 5.66 | 5.72 | 5.72 | 0.88% | 677,741 |
| Jan 22, 2026 | 5.81 | 5.88 | 5.66 | 5.67 | 5.67 | -2.41% | 978,905 |
| Jan 21, 2026 | 5.85 | 5.95 | 5.80 | 5.81 | 5.81 | -0.85% | 893,850 |
| Jan 20, 2026 | 5.66 | 5.90 | 5.60 | 5.86 | 5.86 | 1.38% | 1,008,057 |
| Jan 16, 2026 | 5.94 | 5.94 | 5.65 | 5.78 | 5.78 | -1.20% | 1,212,382 |
| Jan 15, 2026 | 5.97 | 5.98 | 5.82 | 5.85 | 5.85 | -1.68% | 997,035 |
| Jan 14, 2026 | 6.24 | 6.27 | 5.95 | 5.95 | 5.95 | -3.25% | 1,018,128 |
| Jan 13, 2026 | 6.30 | 6.34 | 6.11 | 6.15 | 6.15 | -3.00% | 868,188 |
| Jan 12, 2026 | 6.00 | 6.47 | 5.95 | 6.34 | 6.34 | 7.64% | 2,153,427 |
| Jan 9, 2026 | 6.04 | 6.05 | 5.85 | 5.89 | 5.89 | -2.48% | 1,256,560 |
| Jan 8, 2026 | 5.85 | 6.14 | 5.82 | 6.04 | 6.04 | 5.04% | 1,994,807 |
| Jan 7, 2026 | 5.64 | 5.80 | 5.62 | 5.75 | 5.75 | 2.50% | 2,696,646 |
| Jan 6, 2026 | 5.72 | 5.82 | 5.55 | 5.61 | 5.61 | -4.75% | 3,265,703 |
| Jan 5, 2026 | 5.40 | 5.89 | 5.38 | 5.89 | 5.89 | 8.67% | 2,784,826 |
| Jan 2, 2026 | 5.39 | 5.53 | 5.32 | 5.42 | 5.42 | 2.26% | 1,092,753 |
| Dec 31, 2025 | 5.37 | 5.40 | 5.21 | 5.30 | 5.30 | -1.30% | 1,003,110 |
| Dec 30, 2025 | 5.35 | 5.57 | 5.33 | 5.37 | 5.37 | 0.75% | 2,370,638 |
| Dec 29, 2025 | 5.24 | 5.35 | 5.16 | 5.33 | 5.33 | -0.37% | 1,050,108 |
| Dec 26, 2025 | 5.31 | 5.40 | 5.28 | 5.35 | 5.35 | 1.33% | 619,564 |
| Dec 24, 2025 | 5.23 | 5.35 | 5.23 | 5.28 | 5.28 | 0.38% | 236,082 |
| Dec 23, 2025 | 5.19 | 5.34 | 5.17 | 5.26 | 5.26 | 1.35% | 809,151 |
| Dec 22, 2025 | 5.40 | 5.42 | 5.14 | 5.19 | 5.19 | -2.81% | 1,887,541 |
| Dec 19, 2025 | 5.43 | 5.52 | 5.27 | 5.34 | 5.34 | -1.66% | 3,002,946 |
| Dec 18, 2025 | 5.40 | 5.70 | 5.32 | 5.43 | 5.43 | 0.93% | 2,557,238 |
| Dec 17, 2025 | 5.30 | 5.67 | 5.28 | 5.38 | 5.38 | 3.07% | 2,354,556 |
| Dec 16, 2025 | 5.19 | 5.28 | 5.18 | 5.22 | 5.22 | -0.57% | 1,362,942 |
| Dec 15, 2025 | 5.38 | 5.38 | 5.20 | 5.25 | 5.25 | -2.96% | 1,098,699 |
| Dec 12, 2025 | 5.31 | 5.59 | 5.26 | 5.41 | 5.41 | 2.85% | 1,679,455 |
| Dec 11, 2025 | 5.30 | 5.41 | 5.20 | 5.26 | 5.26 | -2.41% | 1,184,753 |
| Dec 10, 2025 | 5.37 | 5.49 | 5.30 | 5.39 | 5.39 | 1.13% | 1,358,848 |
| Dec 9, 2025 | 5.24 | 5.39 | 5.21 | 5.33 | 5.33 | 0.76% | 1,732,868 |
| Dec 8, 2025 | 5.35 | 5.36 | 5.14 | 5.29 | 5.29 | -0.38% | 1,543,525 |
| 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 |