Stockscreener 앱 받기
0.3563
13.12%
-0.0538
시간 외 거래:
.35
-0.0063
-1.77%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $0.4199 | $0.3042 | $0.1157 | 1,136,762.0 | -13.12% |
| 2026-02-05 | $0.47 | $0.4101 | $0.0599 | 135,032.0 | -8.87% |
| 2026-02-04 | $0.5046 | $0.4321 | $0.0725 | 132,070.0 | -6.95% |
| 2026-02-03 | $0.5195 | $0.48 | $0.0395 | 135,873.0 | +1.38% |
| 2026-02-02 | $0.56 | $0.461 | $0.099 | 169,839.0 | -8.41% |
| 2026-01-30 | $0.5541 | $0.4345 | $0.1196 | 671,118.0 | +15.14% |
| 2026-01-29 | $0.53 | $0.4432 | $0.0868 | 518,793.0 | -16.24% |
| 2026-01-28 | $0.6237 | $0.531 | $0.0927 | 360,046.0 | -13.42% |
| 2026-01-27 | $0.674 | $0.5505 | $0.1235 | 1,033,615.0 | +2.23% |
| 2026-01-26 | $0.6302 | $0.538 | $0.0922 | 404,984.0 | -2.68% |
| 2026-01-23 | $0.6864 | $0.611 | $0.0754 | 427,192.0 | -11.45% |
| 2026-01-22 | $0.71 | $0.6585 | $0.0515 | 405,089.0 | -0.42% |
| 2026-01-21 | $0.7258 | $0.6622 | $0.0636 | 652,641.0 | -4.05% |
| 2026-01-20 | $0.7467 | $0.64 | $0.1067 | 2,576,171.0 | -21.26% |
| 2026-01-16 | $1.62 | $0.788 | $0.8319 | 45,701,246.0 | +10.46% |
| 2026-01-15 | $0.90 | $0.85 | $0.05 | 54,960.0 | -5.12% |
| 2026-01-14 | $0.93 | $0.886 | $0.044 | 42,179.0 | -3.50% |
| 2026-01-13 | $1.01 | $0.9024 | $0.1076 | 62,325.0 | -6.05% |
| 2026-01-12 | $1.07 | $0.9585 | $0.114 | 58,607.0 | -1.44% |
| 2026-01-09 | $1.10 | $1.00 | $0.095 | 78,234.0 | -6.07% |
Interactive Strength Inc 주식 (TRNR) 연도별 가격 이력
이 심층 분석에서는 Interactive Strength Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interactive Strength Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interactive Strength Inc 주식 (TRNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.56 | $0.3042 | $0.2558 | 2,846,338.0 | -31.59% |
| 2026-01 | $1.62 | $0.4345 | $1.19 | 53,841,840.0 | -39.23% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.42 | $0.92 | $1.50 | 2,236,194.0 | -53.00% |
| 2025-11 | $2.94 | $2.09 | $0.852 | 3,857,913.0 | -12.15% |
| 2025-10 | $3.73 | $2.25 | $1.48 | 1,612,335.0 | -25.60% |
| 2025-09 | $4.32 | $2.81 | $1.51 | 7,663,272.0 | -19.61% |
| 2025-08 | $4.69 | $3.61 | $1.08 | 1,894,813.0 | -4.62% |
| 2025-07 | $8.20 | $4.26 | $3.94 | 16,426,959.0 | -25.86% |
| 2025-06 | $5.99 | $0.3737 | $5.62 | 75,896,065.0 | +613.06% |
| 2025-05 | $1.08 | $0.5601 | $0.5199 | 41,448,928.0 | +25.52% |
| 2025-04 | $1.23 | $0.62 | $0.61 | 32,345,632.0 | -46.95% |
| 2025-03 | $3.96 | $1.06 | $2.90 | 170,323,790.0 | -52.14% |
| 2025-02 | $2.97 | $0.8553 | $2.11 | 550,488,814.0 | +13.72% |
| 2025-01 | $3.40 | $2.15 | $1.25 | 1,424,181.0 | -20.70% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.62 | $2.61 | $1.01 | 19,791,748.0 | -13.72% |
| 2024-11 | $10.63 | $2.50 | $8.13 | 60,714,746.2 | -62.73% |
| 2024-10 | $20.10 | $8.10 | $12.00 | 2,015,704.8 | -45.85% |
| 2024-09 | $49.00 | $16.06 | $32.94 | 1,237,303.8 | -65.73% |
| 2024-08 | $79.77 | $34.15 | $45.62 | 1,029,843.4 | -22.57% |
| 2024-07 | $156.0 | $58.00 | $98.00 | 359,108.4 | -56.57% |
| 2024-06 | $850.0 | $127.6 | $722.4 | 486,446.5 | -76.66% |
| 2024-05 | $996.0 | $563.2 | $432.8 | 5,457.9 | -14.69% |
| 2024-04 | $1,160.0 | $686.0 | $474.0 | 1,092.8 | -31.84% |
| 2024-03 | $2,100.0 | $960.0 | $1,140.0 | 2,375.2 | -44.89% |
| 2024-02 | $4,760.0 | $1,855.6 | $2,904.4 | 8,049.8 | -36.32% |
| 2024-01 | $3,788.8 | $2,504.8 | $1,284.0 | 286.7 | -13.95% |
4.89%
자본화:
|
볼륨(24시간):