ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
4.480
-0.120 (-2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
4.525
+0.044 (0.99%)
Pre-market: Apr 29, 2026, 8:31 AM EDT
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.55 | 4.56 | 4.41 | 4.48 | 4.48 | -2.61% | 522,003 |
| Apr 27, 2026 | 4.77 | 4.80 | 4.56 | 4.60 | 4.60 | -3.77% | 454,037 |
| Apr 24, 2026 | 4.67 | 4.80 | 4.58 | 4.78 | 4.78 | 2.36% | 809,408 |
| Apr 23, 2026 | 4.69 | 4.70 | 4.54 | 4.67 | 4.67 | -1.27% | 1,085,368 |
| Apr 22, 2026 | 4.75 | 4.87 | 4.70 | 4.73 | 4.73 | - | 835,759 |
| Apr 21, 2026 | 4.89 | 4.98 | 4.69 | 4.73 | 4.73 | -3.47% | 739,812 |
| Apr 20, 2026 | 4.99 | 5.14 | 4.88 | 4.90 | 4.90 | -3.16% | 587,711 |
| Apr 17, 2026 | 5.04 | 5.20 | 5.02 | 5.06 | 5.06 | 2.22% | 666,584 |
| Apr 16, 2026 | 4.89 | 5.03 | 4.89 | 4.95 | 4.95 | 1.43% | 575,212 |
| Apr 15, 2026 | 4.77 | 4.95 | 4.77 | 4.88 | 4.88 | 1.88% | 731,201 |
| Apr 14, 2026 | 4.77 | 4.85 | 4.70 | 4.79 | 4.79 | 1.91% | 869,907 |
| Apr 13, 2026 | 4.46 | 4.73 | 4.43 | 4.70 | 4.70 | 5.38% | 663,176 |
| Apr 10, 2026 | 4.59 | 4.64 | 4.43 | 4.46 | 4.46 | -2.19% | 1,233,053 |
| Apr 9, 2026 | 4.54 | 4.63 | 4.45 | 4.56 | 4.56 | -1.72% | 682,979 |
| Apr 8, 2026 | 4.72 | 4.76 | 4.60 | 4.64 | 4.64 | 5.94% | 626,713 |
| Apr 7, 2026 | 4.46 | 4.56 | 4.31 | 4.38 | 4.38 | -2.01% | 449,479 |
| Apr 6, 2026 | 4.33 | 4.62 | 4.33 | 4.47 | 4.47 | 1.13% | 560,233 |
| Apr 2, 2026 | 4.51 | 4.66 | 4.35 | 4.42 | 4.32 | -5.56% | 1,001,015 |
| Apr 1, 2026 | 4.73 | 4.80 | 4.64 | 4.68 | 4.57 | -0.21% | 1,263,495 |
| Mar 31, 2026 | 4.69 | 4.74 | 4.56 | 4.69 | 4.58 | - | 1,215,853 |
| Mar 30, 2026 | 4.80 | 4.86 | 4.64 | 4.69 | 4.58 | -2.49% | 934,751 |
| Mar 27, 2026 | 4.95 | 4.95 | 4.75 | 4.81 | 4.70 | -2.43% | 1,027,752 |
| Mar 26, 2026 | 5.05 | 5.13 | 4.91 | 4.93 | 4.82 | -3.52% | 554,228 |
| Mar 25, 2026 | 5.15 | 5.25 | 5.05 | 5.11 | 4.99 | 1.19% | 528,686 |
| Mar 24, 2026 | 4.97 | 5.08 | 4.87 | 5.05 | 4.94 | 0.80% | 725,489 |
| Mar 23, 2026 | 4.92 | 5.07 | 4.86 | 5.01 | 4.90 | 3.30% | 1,721,645 |
| Mar 20, 2026 | 5.12 | 5.14 | 4.78 | 4.85 | 4.74 | -5.64% | 1,648,922 |
| Mar 19, 2026 | 5.20 | 5.23 | 4.94 | 5.14 | 5.02 | -4.64% | 1,809,142 |
| Mar 18, 2026 | 5.50 | 5.58 | 5.37 | 5.39 | 5.27 | -0.74% | 1,985,355 |
| Mar 17, 2026 | 5.67 | 5.71 | 5.40 | 5.43 | 5.31 | -4.74% | 1,728,182 |
| Mar 16, 2026 | 5.75 | 5.86 | 5.65 | 5.70 | 5.57 | 0.88% | 1,248,731 |
| Mar 13, 2026 | 5.63 | 5.78 | 5.60 | 5.65 | 5.52 | 0.89% | 987,672 |
| Mar 12, 2026 | 5.63 | 5.81 | 5.57 | 5.60 | 5.47 | 0.36% | 1,401,544 |
| Mar 11, 2026 | 6.17 | 6.27 | 5.18 | 5.58 | 5.45 | -10.14% | 8,851,365 |
| Mar 10, 2026 | 5.65 | 6.26 | 5.65 | 6.21 | 6.07 | 11.69% | 3,140,092 |
| Mar 9, 2026 | 5.19 | 5.57 | 5.16 | 5.56 | 5.43 | 5.70% | 1,340,325 |
| Mar 6, 2026 | 5.28 | 5.39 | 5.20 | 5.26 | 5.14 | -2.41% | 671,030 |
| Mar 5, 2026 | 5.54 | 5.73 | 5.34 | 5.39 | 5.27 | -3.41% | 2,113,459 |
| Mar 4, 2026 | 5.41 | 5.64 | 5.40 | 5.58 | 5.45 | 4.10% | 825,909 |
| Mar 3, 2026 | 5.60 | 5.63 | 5.20 | 5.36 | 5.24 | -7.43% | 2,030,356 |
| Mar 2, 2026 | 5.64 | 5.81 | 5.58 | 5.79 | 5.66 | - | 671,009 |
| Feb 27, 2026 | 5.91 | 6.04 | 5.77 | 5.79 | 5.66 | -3.34% | 806,408 |
| Feb 26, 2026 | 6.02 | 6.28 | 5.91 | 5.99 | 5.85 | -1.96% | 868,665 |
| Feb 25, 2026 | 5.78 | 6.27 | 5.73 | 6.11 | 5.97 | 8.14% | 1,946,119 |
| Feb 24, 2026 | 5.55 | 5.74 | 5.42 | 5.65 | 5.52 | 1.80% | 594,983 |
| Feb 23, 2026 | 5.53 | 5.67 | 5.45 | 5.55 | 5.42 | - | 500,740 |
| Feb 20, 2026 | 5.56 | 5.59 | 5.43 | 5.55 | 5.42 | 0.73% | 301,021 |
| Feb 19, 2026 | 5.67 | 5.67 | 5.46 | 5.51 | 5.39 | -2.99% | 684,738 |
| Feb 18, 2026 | 5.62 | 5.89 | 5.62 | 5.68 | 5.55 | 0.71% | 775,506 |
| Feb 17, 2026 | 5.60 | 5.70 | 5.60 | 5.64 | 5.51 | -0.18% | 210,895 |
| Feb 13, 2026 | 5.68 | 5.76 | 5.54 | 5.65 | 5.52 | -1.22% | 481,569 |
| Feb 12, 2026 | 5.87 | 5.91 | 5.61 | 5.72 | 5.59 | -1.55% | 563,176 |
| Feb 11, 2026 | 6.12 | 6.13 | 5.73 | 5.81 | 5.68 | -4.13% | 713,891 |
| Feb 10, 2026 | 6.15 | 6.23 | 6.05 | 6.06 | 5.92 | -2.26% | 535,153 |
| Feb 9, 2026 | 5.89 | 6.27 | 5.89 | 6.20 | 6.06 | 5.80% | 1,419,928 |
| Feb 6, 2026 | 5.72 | 5.90 | 5.70 | 5.86 | 5.73 | 4.27% | 696,454 |
| Feb 5, 2026 | 5.45 | 5.76 | 5.38 | 5.62 | 5.49 | 1.63% | 1,423,841 |
| Feb 4, 2026 | 5.84 | 6.00 | 5.47 | 5.53 | 5.40 | -5.63% | 1,953,387 |
| Feb 3, 2026 | 5.83 | 5.90 | 5.77 | 5.86 | 5.73 | 1.21% | 762,188 |
| Feb 2, 2026 | 5.85 | 5.86 | 5.70 | 5.79 | 5.66 | -1.53% | 1,156,217 |
| Jan 30, 2026 | 6.09 | 6.26 | 5.86 | 5.88 | 5.75 | -4.85% | 1,030,605 |
| Jan 29, 2026 | 6.20 | 6.30 | 6.05 | 6.18 | 6.04 | 1.48% | 1,063,270 |
| Jan 28, 2026 | 5.86 | 6.15 | 5.76 | 6.09 | 5.95 | 4.82% | 1,406,624 |
| Jan 27, 2026 | 5.85 | 5.94 | 5.73 | 5.81 | 5.68 | 0.35% | 1,001,627 |
| Jan 26, 2026 | 5.74 | 5.88 | 5.74 | 5.79 | 5.66 | 1.22% | 1,399,473 |
| Jan 23, 2026 | 5.66 | 5.86 | 5.66 | 5.72 | 5.59 | 0.88% | 678,641 |
| Jan 22, 2026 | 5.81 | 5.88 | 5.66 | 5.67 | 5.54 | -2.41% | 981,793 |
| Jan 21, 2026 | 5.85 | 5.95 | 5.80 | 5.81 | 5.68 | -0.85% | 895,280 |
| Jan 20, 2026 | 5.66 | 5.90 | 5.60 | 5.86 | 5.73 | 1.38% | 1,008,057 |
| Jan 16, 2026 | 5.94 | 5.94 | 5.65 | 5.78 | 5.65 | -1.20% | 1,214,906 |
| Jan 15, 2026 | 5.97 | 5.98 | 5.82 | 5.85 | 5.72 | -1.68% | 998,145 |
| Jan 14, 2026 | 6.24 | 6.27 | 5.95 | 5.95 | 5.82 | -3.25% | 1,019,461 |
| Jan 13, 2026 | 6.30 | 6.34 | 6.11 | 6.15 | 6.01 | -3.00% | 868,288 |
| Jan 12, 2026 | 6.00 | 6.47 | 5.95 | 6.34 | 6.20 | 7.64% | 2,156,964 |
| Jan 9, 2026 | 6.04 | 6.05 | 5.85 | 5.89 | 5.76 | -2.48% | 1,256,695 |
| Jan 8, 2026 | 5.85 | 6.14 | 5.82 | 6.04 | 5.90 | 5.04% | 1,997,070 |
| Jan 7, 2026 | 5.64 | 5.80 | 5.62 | 5.75 | 5.62 | 2.50% | 2,702,297 |
| Jan 6, 2026 | 5.72 | 5.82 | 5.55 | 5.61 | 5.48 | -4.75% | 3,276,695 |
| Jan 5, 2026 | 5.40 | 5.89 | 5.38 | 5.89 | 5.76 | 8.67% | 2,792,017 |
| Jan 2, 2026 | 5.39 | 5.53 | 5.32 | 5.42 | 5.30 | 2.26% | 1,095,480 |
| Dec 31, 2025 | 5.37 | 5.40 | 5.21 | 5.30 | 5.18 | -1.30% | 1,005,310 |
| Dec 30, 2025 | 5.35 | 5.57 | 5.33 | 5.37 | 5.25 | 0.75% | 2,384,249 |
| Dec 29, 2025 | 5.24 | 5.35 | 5.16 | 5.33 | 5.21 | -0.37% | 1,082,584 |
| Dec 26, 2025 | 5.31 | 5.40 | 5.28 | 5.35 | 5.23 | 1.33% | 687,389 |
| Dec 24, 2025 | 5.23 | 5.35 | 5.23 | 5.28 | 5.16 | 0.38% | 297,242 |
| Dec 23, 2025 | 5.19 | 5.34 | 5.17 | 5.26 | 5.14 | 1.35% | 809,151 |
| Dec 22, 2025 | 5.40 | 5.42 | 5.14 | 5.19 | 5.07 | -2.81% | 1,976,440 |
| Dec 19, 2025 | 5.43 | 5.52 | 5.27 | 5.34 | 5.22 | -1.66% | 3,003,467 |
| Dec 18, 2025 | 5.40 | 5.70 | 5.32 | 5.43 | 5.31 | 0.93% | 2,557,238 |
| Dec 17, 2025 | 5.30 | 5.67 | 5.28 | 5.38 | 5.26 | 3.07% | 2,379,836 |
| Dec 16, 2025 | 5.19 | 5.28 | 5.18 | 5.22 | 5.10 | -0.57% | 1,370,242 |
| Dec 15, 2025 | 5.38 | 5.38 | 5.20 | 5.25 | 5.13 | -2.96% | 1,153,701 |
| Dec 12, 2025 | 5.31 | 5.59 | 5.26 | 5.41 | 5.29 | 2.85% | 2,238,771 |
| Dec 11, 2025 | 5.30 | 5.41 | 5.20 | 5.26 | 5.14 | -2.41% | 1,749,653 |
| Dec 10, 2025 | 5.37 | 5.49 | 5.30 | 5.39 | 5.27 | 1.13% | 1,362,471 |
| Dec 9, 2025 | 5.24 | 5.39 | 5.21 | 5.33 | 5.21 | 0.76% | 1,733,316 |
| Dec 8, 2025 | 5.35 | 5.36 | 5.14 | 5.29 | 5.17 | -0.38% | 1,543,527 |
| Dec 5, 2025 | 5.35 | 5.38 | 5.12 | 5.31 | 5.19 | -0.56% | 1,744,576 |
| Dec 4, 2025 | 4.91 | 5.53 | 4.91 | 5.34 | 5.22 | 8.76% | 3,499,265 |
| Dec 3, 2025 | 4.80 | 4.95 | 4.72 | 4.91 | 4.80 | 0.82% | 1,235,011 |