ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
3.640
-0.060 (-1.62%)
At close: Oct 2, 2026, 4:00 PM EDT
3.650
+0.010 (0.27%)
After-hours: Oct 2, 2026, 7:30 PM EDT
ATRenew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 4.60 | 4.64 | 4.49 | 4.56 | 4.56 | 0.22% | 1,289,927 |
| Aug 14, 2026 | 4.56 | 4.61 | 4.47 | 4.55 | 4.55 | -1.09% | 398,486 |
| Aug 13, 2026 | 4.44 | 4.71 | 4.44 | 4.60 | 4.60 | 3.14% | 1,129,881 |
| Aug 12, 2026 | 4.45 | 4.56 | 4.44 | 4.46 | 4.46 | - | 513,296 |
| Aug 11, 2026 | 4.53 | 4.53 | 4.34 | 4.46 | 4.46 | -1.98% | 829,867 |
| Aug 10, 2026 | 4.56 | 4.68 | 4.53 | 4.55 | 4.55 | - | 792,676 |
| Aug 7, 2026 | 4.45 | 4.55 | 4.43 | 4.55 | 4.55 | 3.17% | 571,831 |
| Aug 6, 2026 | 4.33 | 4.44 | 4.20 | 4.41 | 4.41 | 1.15% | 690,786 |
| Aug 5, 2026 | 4.15 | 4.36 | 4.14 | 4.36 | 4.36 | 5.31% | 813,458 |
| Aug 4, 2026 | 4.23 | 4.28 | 4.12 | 4.14 | 4.14 | -2.82% | 401,471 |
| Aug 3, 2026 | 4.28 | 4.33 | 4.07 | 4.26 | 4.26 | 0.47% | 1,496,189 |
| Jul 31, 2026 | 4.16 | 4.28 | 4.16 | 4.24 | 4.24 | 1.68% | 653,382 |
| Jul 30, 2026 | 4.20 | 4.28 | 4.10 | 4.17 | 4.17 | -1.42% | 1,242,908 |
| Jul 29, 2026 | 4.36 | 4.40 | 4.19 | 4.23 | 4.23 | -2.31% | 1,198,073 |
| Jul 28, 2026 | 4.13 | 4.35 | 4.13 | 4.33 | 4.33 | 5.10% | 2,065,057 |
| Jul 27, 2026 | 3.93 | 4.13 | 3.89 | 4.12 | 4.12 | 6.19% | 493,868 |
| Jul 24, 2026 | 3.77 | 3.91 | 3.76 | 3.88 | 3.88 | 2.11% | 1,815,362 |