ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
3.990
+0.050 (1.27%)
Oct 27, 2026, 4:00 PM EDT - Market closed
ATRenew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.95 | 4.01 | 3.92 | 3.99 | 3.99 | 1.27% | 607,188 |
| Oct 26, 2026 | 3.86 | 3.98 | 3.83 | 3.94 | 3.94 | 2.60% | 425,339 |
| Oct 23, 2026 | 3.77 | 3.89 | 3.76 | 3.84 | 3.84 | 1.86% | 345,531 |
| Oct 22, 2026 | 3.90 | 3.95 | 3.75 | 3.77 | 3.77 | -4.31% | 775,026 |
| Oct 21, 2026 | 3.93 | 3.97 | 3.88 | 3.94 | 3.94 | -1.50% | 474,103 |
| Oct 20, 2026 | 3.90 | 4.01 | 3.87 | 4.00 | 4.00 | 2.30% | 347,185 |
| Oct 19, 2026 | 3.88 | 3.95 | 3.85 | 3.91 | 3.91 | - | 409,488 |
| Oct 16, 2026 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | -0.76% | 302,070 |
| Oct 15, 2026 | 3.97 | 4.01 | 3.91 | 3.94 | 3.94 | -1.01% | 318,446 |
| Oct 14, 2026 | 3.92 | 4.07 | 3.91 | 3.98 | 3.98 | 1.27% | 655,867 |
| Oct 13, 2026 | 3.74 | 3.94 | 3.74 | 3.93 | 3.93 | 5.36% | 325,282 |
| Oct 12, 2026 | 3.74 | 3.79 | 3.65 | 3.73 | 3.73 | -0.80% | 767,524 |
| Oct 9, 2026 | 3.72 | 3.77 | 3.68 | 3.76 | 3.76 | 1.62% | 692,290 |
| Oct 8, 2026 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | -0.80% | 299,226 |
| Oct 7, 2026 | 3.72 | 3.75 | 3.71 | 3.73 | 3.73 | -0.80% | 192,605 |
| Oct 6, 2026 | 3.76 | 3.80 | 3.75 | 3.76 | 3.76 | - | 326,365 |
| Oct 5, 2026 | 3.64 | 3.80 | 3.63 | 3.76 | 3.76 | 3.30% | 424,367 |
| Oct 2, 2026 | 3.72 | 3.76 | 3.63 | 3.64 | 3.64 | -1.62% | 345,154 |
| Oct 1, 2026 | 3.74 | 3.77 | 3.69 | 3.70 | 3.70 | -0.80% | 474,198 |
| Sep 30, 2026 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -1.84% | 558,465 |
| Sep 29, 2026 | 3.84 | 3.90 | 3.78 | 3.80 | 3.80 | -1.30% | 475,565 |
| Sep 28, 2026 | 3.94 | 3.95 | 3.85 | 3.85 | 3.85 | -2.28% | 432,012 |
| Sep 25, 2026 | 3.95 | 4.03 | 3.90 | 3.94 | 3.94 | 0.25% | 354,897 |
| Sep 24, 2026 | 3.96 | 4.02 | 3.93 | 3.93 | 3.93 | -1.26% | 371,112 |
| Sep 23, 2026 | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | -1.24% | 351,003 |
| Sep 22, 2026 | 4.00 | 4.07 | 3.96 | 4.03 | 4.03 | 2.28% | 598,553 |
| Sep 21, 2026 | 3.92 | 3.98 | 3.89 | 3.94 | 3.94 | 0.51% | 1,520,892 |
| Sep 18, 2026 | 3.96 | 3.97 | 3.92 | 3.92 | 3.92 | -0.51% | 631,792 |
| Sep 17, 2026 | 3.95 | 3.99 | 3.94 | 3.94 | 3.94 | -0.25% | 238,324 |
| Sep 16, 2026 | 3.95 | 3.99 | 3.91 | 3.95 | 3.95 | 1.02% | 359,993 |
| Sep 15, 2026 | 3.92 | 3.97 | 3.90 | 3.91 | 3.91 | -1.26% | 479,465 |
| Sep 14, 2026 | 3.96 | 4.03 | 3.95 | 3.96 | 3.96 | -0.25% | 364,058 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | -0.25% | 517,505 |
| Sep 10, 2026 | 4.04 | 4.08 | 3.95 | 3.98 | 3.98 | -1.49% | 486,303 |
| Sep 9, 2026 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.74% | 716,262 |
| Sep 8, 2026 | 4.12 | 4.18 | 4.04 | 4.07 | 4.07 | -2.63% | 500,072 |
| Sep 4, 2026 | 4.14 | 4.28 | 4.14 | 4.18 | 4.18 | - | 926,041 |
| Sep 3, 2026 | 4.20 | 4.27 | 4.12 | 4.18 | 4.18 | -0.71% | 976,961 |
| Sep 2, 2026 | 4.13 | 4.25 | 4.09 | 4.21 | 4.21 | 1.69% | 933,133 |
| Sep 1, 2026 | 4.07 | 4.19 | 4.04 | 4.14 | 4.14 | 0.49% | 634,770 |
| Aug 31, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 1.98% | 902,023 |
| Aug 28, 2026 | 3.97 | 4.06 | 3.94 | 4.04 | 4.04 | 1.76% | 557,894 |
| Aug 27, 2026 | 4.02 | 4.04 | 3.92 | 3.97 | 3.97 | -0.75% | 1,028,656 |
| Aug 26, 2026 | 3.98 | 4.03 | 3.90 | 4.00 | 4.00 | 1.52% | 1,607,105 |
| Aug 25, 2026 | 4.10 | 4.12 | 3.86 | 3.94 | 3.94 | -3.67% | 1,416,678 |
| Aug 24, 2026 | 4.13 | 4.20 | 4.09 | 4.09 | 4.09 | -1.68% | 1,502,037 |
| Aug 21, 2026 | 4.17 | 4.20 | 4.10 | 4.16 | 4.16 | 1.96% | 1,326,299 |
| Aug 20, 2026 | 4.20 | 4.29 | 4.02 | 4.08 | 4.08 | -11.11% | 5,442,651 |
| Aug 19, 2026 | 4.49 | 4.60 | 4.40 | 4.59 | 4.59 | 3.15% | 1,384,456 |
| Aug 18, 2026 | 4.54 | 4.56 | 4.41 | 4.45 | 4.45 | -2.41% | 629,494 |