Stockscreener 앱 받기
3.1176
8.84%
-0.3024
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.63 | $3.05 | $0.5799 | 166,486.0 | -8.84% |
| 2025-10-09 | $3.63 | $3.40 | $0.23 | 110,359.0 | -4.20% |
| 2025-10-08 | $3.73 | $3.35 | $0.3799 | 102,016.0 | +2.88% |
| 2025-10-07 | $3.51 | $3.33 | $0.1833 | 34,814.0 | +1.76% |
| 2025-10-06 | $3.51 | $3.35 | $0.16 | 37,773.0 | -2.85% |
| 2025-10-03 | $3.59 | $3.44 | $0.15 | 42,638.0 | +0.00% |
| 2025-10-02 | $3.65 | $3.48 | $0.1699 | 45,330.0 | -1.96% |
| 2025-10-01 | $3.60 | $3.21 | $0.3891 | 155,951.0 | +7.83% |
| 2025-09-30 | $3.42 | $3.27 | $0.1488 | 25,148.0 | -2.06% |
| 2025-09-29 | $3.47 | $3.21 | $0.2557 | 81,112.0 | +0.30% |
| 2025-09-26 | $3.47 | $3.25 | $0.2242 | 27,494.0 | +0.00% |
| 2025-09-25 | $3.54 | $3.26 | $0.2791 | 85,258.0 | -3.98% |
| 2025-09-24 | $3.77 | $3.42 | $0.3499 | 158,752.0 | +2.92% |
| 2025-09-23 | $3.60 | $3.35 | $0.245 | 58,378.0 | -2.84% |
| 2025-09-22 | $3.57 | $3.33 | $0.2365 | 87,914.0 | +4.76% |
| 2025-09-19 | $3.58 | $3.36 | $0.2243 | 71,601.0 | -4.00% |
| 2025-09-18 | $3.68 | $3.43 | $0.2528 | 50,004.0 | -0.57% |
| 2025-09-17 | $3.70 | $3.41 | $0.2899 | 101,302.0 | -3.83% |
| 2025-09-16 | $3.81 | $3.25 | $0.5556 | 110,775.0 | +7.33% |
| 2025-09-15 | $3.75 | $3.10 | $0.65 | 188,068.0 | -2.29% |
| 2025-09-12 | $4.19 | $3.44 | $0.7496 | 596,189.0 | -1.69% |
| 2025-09-11 | $3.82 | $2.81 | $1.01 | 5,073,491.0 | +12.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.73 | $3.05 | $0.6799 | 861,853.0 | -6.10% |
| 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% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4,160.0 | $3,360.0 | $800.0 | 92.58 | -14.00% |
| 2023-11 | $4,600.0 | $3,600.0 | $1,000.0 | 77.56 | -7.41% |
| 2023-10 | $6,000.0 | $3,440.0 | $2,560.0 | 472.4 | -20.59% |
| 2023-09 | $7,120.0 | $4,880.0 | $2,240.0 | 441.5 | +6.25% |
| 2023-08 | $11,039.6 | $4,440.4 | $6,599.2 | 891.4 | -48.39% |
| 2023-07 | $12,400.0 | $7,644.0 | $4,756.0 | 221.7 | -11.11% |
| 2023-06 | $22,760.0 | $10,000.0 | $12,760.0 | 309.8 | -45.08% |
| 2023-05 | $28,552.8 | $12,840.0 | $15,712.8 | 894.1 | +0.00% |
2.79%
자본화:
|
볼륨(24시간):