NYSE : RERE
ATRenew Inc. — Price history
Consumer Discretionary · Internet Retail · China
Last price 4.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 910.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ATRenew Inc. (RERE) closed at 3.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.12 | 4.125 | 3.885 | 3.9 | 395,124 | -5.34% |
| 2026-10-29 | 3.95 | 4.135 | 3.88 | 4.12 | 463,546 | +4.04% |
| 2026-10-28 | 4.02 | 4.02 | 3.92 | 3.96 | 398,617 | -0.75% |
| 2026-10-27 | 3.95 | 4.005 | 3.92 | 3.99 | 607,187 | +1.27% |
| 2026-10-26 | 3.86 | 3.975 | 3.83 | 3.94 | 425,339 | +2.60% |
| 2026-10-23 | 3.77 | 3.89 | 3.76 | 3.84 | 345,531 | +1.86% |
| 2026-10-22 | 3.9 | 3.945 | 3.745 | 3.77 | 775,026 | -4.31% |
| 2026-10-21 | 3.93 | 3.97 | 3.88 | 3.94 | 474,103 | -1.50% |
| 2026-10-20 | 3.9 | 4.01 | 3.87 | 4 | 347,185 | +2.30% |
| 2026-10-19 | 3.88 | 3.945 | 3.85 | 3.91 | 409,488 | +0.00% |
| 2026-10-16 | 3.93 | 3.965 | 3.875 | 3.91 | 302,070 | -0.76% |
| 2026-10-15 | 3.97 | 4.01 | 3.91 | 3.94 | 318,446 | -1.01% |
| 2026-10-14 | 3.92 | 4.07 | 3.91 | 3.98 | 655,867 | +1.27% |
| 2026-10-13 | 3.74 | 3.94 | 3.74 | 3.93 | 325,282 | +5.36% |
| 2026-10-12 | 3.74 | 3.785 | 3.65 | 3.73 | 767,524 | -0.80% |
| 2026-10-09 | 3.72 | 3.77 | 3.68 | 3.76 | 692,290 | +1.62% |
| 2026-10-08 | 3.72 | 3.73 | 3.69 | 3.7 | 299,226 | -0.80% |
| 2026-10-07 | 3.72 | 3.75 | 3.705 | 3.73 | 192,605 | -0.80% |
| 2026-10-06 | 3.76 | 3.8 | 3.751 | 3.76 | 326,365 | +0.00% |
| 2026-10-05 | 3.64 | 3.8 | 3.63 | 3.76 | 424,367 | +3.30% |
| 2026-10-02 | 3.72 | 3.755 | 3.63 | 3.64 | 345,154 | -1.62% |
| 2026-10-01 | 3.74 | 3.765 | 3.69 | 3.7 | 474,198 | -0.80% |
| 2026-09-30 | 3.83 | 3.83 | 3.73 | 3.73 | 558,465 | -1.84% |
| 2026-09-29 | 3.84 | 3.9 | 3.78 | 3.8 | 475,565 | -1.30% |
| 2026-09-28 | 3.94 | 3.95 | 3.85 | 3.85 | 432,012 | -2.28% |
| 2026-09-25 | 3.95 | 4.03 | 3.9 | 3.94 | 354,897 | +0.25% |
| 2026-09-24 | 3.96 | 4.015 | 3.93 | 3.93 | 371,112 | -1.26% |
| 2026-09-23 | 3.99 | 4.015 | 3.96 | 3.98 | 351,003 | -1.24% |
| 2026-09-22 | 4 | 4.065 | 3.96 | 4.03 | 598,553 | +2.28% |
| 2026-09-21 | 3.92 | 3.982 | 3.885 | 3.94 | 1,520,892 | +0.51% |
| 2026-09-18 | 3.96 | 3.97 | 3.92 | 3.92 | 631,792 | -0.51% |
| 2026-09-17 | 3.95 | 3.99 | 3.94 | 3.94 | 238,324 | -0.25% |
| 2026-09-16 | 3.95 | 3.99 | 3.91 | 3.95 | 359,993 | +1.02% |
| 2026-09-15 | 3.92 | 3.965 | 3.9 | 3.91 | 479,465 | -1.26% |
| 2026-09-14 | 3.96 | 4.03 | 3.95 | 3.96 | 364,058 | -0.25% |
| 2026-09-11 | 4 | 4 | 3.9 | 3.97 | 517,505 | -0.25% |
| 2026-09-10 | 4.04 | 4.075 | 3.95 | 3.98 | 486,303 | -1.49% |
| 2026-09-09 | 4.07 | 4.08 | 4.02 | 4.04 | 716,262 | -0.74% |
| 2026-09-08 | 4.12 | 4.175 | 4.039 | 4.07 | 500,071 | -2.63% |
| 2026-09-04 | 4.14 | 4.28 | 4.14 | 4.18 | 926,041 | +0.00% |
| 2026-09-03 | 4.2 | 4.265 | 4.12 | 4.18 | 976,961 | -0.71% |
| 2026-09-02 | 4.13 | 4.25 | 4.09 | 4.21 | 933,133 | +1.69% |
| 2026-09-01 | 4.07 | 4.19 | 4.04 | 4.14 | 634,770 | +0.49% |
| 2026-08-31 | 4.04 | 4.12 | 4.015 | 4.12 | 902,023 | +1.98% |
| 2026-08-28 | 3.97 | 4.055 | 3.94 | 4.04 | 557,894 | +1.76% |
| 2026-08-27 | 4.02 | 4.04 | 3.92 | 3.97 | 1,028,656 | -0.75% |
| 2026-08-26 | 3.98 | 4.03 | 3.9 | 4 | 1,607,105 | +1.52% |
| 2026-08-25 | 4.1 | 4.115 | 3.86 | 3.94 | 1,416,678 | -3.67% |
| 2026-08-24 | 4.13 | 4.2 | 4.09 | 4.09 | 1,502,037 | -1.68% |
| 2026-08-21 | 4.17 | 4.2 | 4.095 | 4.16 | 1,326,299 | +1.96% |
| 2026-08-20 | 4.2 | 4.29 | 4.02 | 4.08 | 5,442,651 | -11.11% |
| 2026-08-19 | 4.49 | 4.6 | 4.4 | 4.59 | 1,384,456 | +3.15% |
| 2026-08-18 | 4.54 | 4.555 | 4.405 | 4.45 | 629,494 | -2.41% |
| 2026-08-17 | 4.6 | 4.635 | 4.49 | 4.56 | 1,289,927 | +0.22% |
| 2026-08-14 | 4.56 | 4.605 | 4.47 | 4.55 | 398,486 | -1.09% |
| 2026-08-13 | 4.44 | 4.71 | 4.44 | 4.6 | 1,129,881 | +3.14% |
| 2026-08-12 | 4.45 | 4.56 | 4.44 | 4.46 | 513,296 | +0.00% |
| 2026-08-11 | 4.53 | 4.53 | 4.342 | 4.46 | 829,867 | -1.98% |
| 2026-08-10 | 4.56 | 4.68 | 4.53 | 4.55 | 792,676 | +0.00% |
| 2026-08-07 | 4.45 | 4.55 | 4.43 | 4.55 | 571,831 | +3.17% |
| 2026-08-06 | 4.33 | 4.435 | 4.2 | 4.41 | 690,786 | +1.15% |
| 2026-08-05 | 4.15 | 4.36 | 4.14 | 4.36 | 813,458 | +5.31% |
| 2026-08-04 | 4.23 | 4.28 | 4.12 | 4.14 | 401,471 | -2.82% |
| 2026-08-03 | 4.28 | 4.33 | 4.07 | 4.26 | 1,496,189 | +0.47% |
| 2026-07-31 | 4.16 | 4.282 | 4.16 | 4.24 | 653,382 | +1.68% |
| 2026-07-30 | 4.2 | 4.28 | 4.095 | 4.17 | 1,242,908 | -1.42% |
| 2026-07-29 | 4.36 | 4.4 | 4.185 | 4.23 | 1,198,073 | -2.31% |
| 2026-07-28 | 4.13 | 4.345 | 4.13 | 4.33 | 2,065,057 | +5.10% |
| 2026-07-27 | 3.93 | 4.13 | 3.89 | 4.12 | 493,868 | +6.19% |
| 2026-07-24 | 3.77 | 3.905 | 3.755 | 3.88 | 1,815,362 | +2.11% |
| 2026-07-23 | 3.79 | 3.89 | 3.76 | 3.8 | 540,149 | -0.78% |
| 2026-07-22 | 3.9 | 3.94 | 3.82 | 3.83 | 315,900 | -2.79% |
| 2026-07-21 | 3.86 | 3.975 | 3.86 | 3.94 | 507,850 | +3.68% |
| 2026-07-20 | 3.92 | 3.93 | 3.77 | 3.8 | 394,089 | -1.81% |
| 2026-07-17 | 4.1 | 4.1 | 3.83 | 3.87 | 564,296 | -5.84% |
| 2026-07-16 | 4.06 | 4.325 | 4.02 | 4.11 | 2,302,376 | +2.49% |
| 2026-07-15 | 4 | 4.1 | 3.965 | 4.01 | 854,291 | +1.78% |
| 2026-07-14 | 4.01 | 4.02 | 3.925 | 3.94 | 338,924 | -1.01% |
| 2026-07-13 | 3.96 | 4.03 | 3.95 | 3.98 | 426,629 | +0.76% |
| 2026-07-10 | 4.06 | 4.13 | 3.94 | 3.95 | 434,363 | -1.50% |
| 2026-07-09 | 4.06 | 4.115 | 3.97 | 4.01 | 743,663 | -1.96% |
| 2026-07-08 | 4.02 | 4.14 | 4.01 | 4.09 | 1,188,095 | +1.74% |
| 2026-07-07 | 4.01 | 4.07 | 3.961 | 4.02 | 880,734 | +0.50% |
| 2026-07-06 | 4.02 | 4.05 | 3.94 | 4 | 459,161 | +0.76% |
| 2026-07-02 | 4.02 | 4.09 | 3.9 | 3.97 | 615,051 | -2.70% |
| 2026-07-01 | 3.86 | 4.135 | 3.86 | 4.08 | 1,025,086 | +5.43% |
| 2026-06-30 | 3.99 | 4.01 | 3.82 | 3.87 | 668,373 | -3.73% |
| 2026-06-29 | 3.86 | 4.1 | 3.86 | 4.02 | 1,097,302 | +4.15% |
| 2026-06-26 | 3.7 | 3.86 | 3.7 | 3.86 | 1,174,657 | +3.76% |
| 2026-06-25 | 3.73 | 3.84 | 3.71 | 3.72 | 810,015 | -1.59% |
| 2026-06-24 | 3.59 | 3.845 | 3.57 | 3.78 | 942,759 | +4.42% |
| 2026-06-23 | 3.58 | 3.64 | 3.503 | 3.62 | 1,030,335 | -0.82% |
| 2026-06-22 | 3.9 | 3.902 | 3.595 | 3.65 | 3,609,472 | -6.89% |
| 2026-06-18 | 3.95 | 4 | 3.82 | 3.92 | 936,845 | -1.26% |
| 2026-06-17 | 4.02 | 4.095 | 3.95 | 3.97 | 1,003,229 | -1.00% |
| 2026-06-16 | 3.99 | 4.07 | 3.99 | 4.01 | 419,559 | -0.50% |
| 2026-06-15 | 4.05 | 4.13 | 4 | 4.03 | 456,871 | +2.54% |
| 2026-06-12 | 4.16 | 4.2 | 3.9 | 3.93 | 1,805,808 | -4.61% |
| 2026-06-11 | 4 | 4.16 | 3.96 | 4.12 | 788,498 | +3.26% |
| 2026-06-10 | 4.05 | 4.085 | 3.925 | 3.99 | 731,691 | -2.21% |
| 2026-06-09 | 4.14 | 4.215 | 3.985 | 4.08 | 891,260 | -0.97% |
| 2026-06-08 | 4.13 | 4.18 | 4.07 | 4.12 | 949,718 | +1.48% |
| 2026-06-05 | 4.33 | 4.379 | 4.04 | 4.06 | 798,783 | -6.67% |
| 2026-06-04 | 4.38 | 4.43 | 4.31 | 4.35 | 832,020 | -0.46% |
| 2026-06-03 | 4.52 | 4.53 | 4.36 | 4.37 | 725,235 | -4.59% |
| 2026-06-02 | 4.76 | 4.81 | 4.58 | 4.58 | 1,165,547 | -1.29% |
| 2026-06-01 | 4.67 | 4.775 | 4.613 | 4.64 | 1,123,926 | -0.22% |
| 2026-05-29 | 4.68 | 4.76 | 4.6 | 4.65 | 1,233,269 | +0.43% |
| 2026-05-28 | 4.69 | 4.89 | 4.6 | 4.63 | 2,041,276 | -2.53% |
| 2026-05-27 | 4.64 | 4.875 | 4.64 | 4.75 | 1,401,936 | +0.85% |
| 2026-05-26 | 4.7 | 4.95 | 4.7 | 4.71 | 1,027,182 | +0.64% |
| 2026-05-22 | 4.5 | 4.795 | 4.45 | 4.68 | 3,114,277 | -5.07% |
| 2026-05-21 | 5 | 5.17 | 4.9 | 4.93 | 1,351,534 | -4.83% |
| 2026-05-20 | 4.92 | 5.2 | 4.51 | 5.18 | 3,862,810 | +3.19% |
| 2026-05-19 | 4.77 | 5.11 | 4.4 | 5.02 | 3,737,375 | +11.56% |
| 2026-05-18 | 4.4 | 4.62 | 4.4 | 4.5 | 1,048,798 | +4.17% |
| 2026-05-15 | 4.4 | 4.475 | 4.3 | 4.32 | 686,416 | -4.00% |
| 2026-05-14 | 4.64 | 4.65 | 4.455 | 4.5 | 890,881 | -4.66% |
| 2026-05-13 | 4.62 | 4.77 | 4.57 | 4.72 | 941,896 | +2.39% |
| 2026-05-12 | 4.68 | 4.735 | 4.57 | 4.61 | 623,103 | -1.91% |