Stockscreener 앱 받기
0.85
15.00%
-0.15
시간 외 거래:
.86
0.01
+1.18%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.97 | $0.80 | $0.17 | 2,731,223.0 | -15.00% |
| 2026-05-21 | $1.09 | $0.828 | $0.258 | 8,458,133.0 | -4.76% |
| 2026-05-20 | $1.21 | $1.02 | $0.19 | 2,051,255.0 | +3.96% |
| 2026-05-19 | $1.06 | $0.7506 | $0.3094 | 25,863,389.0 | -4.72% |
| 2026-05-18 | $1.24 | $1.05 | $0.19 | 168,557.0 | -7.02% |
| 2026-05-15 | $1.19 | $0.99 | $0.20 | 164,966.0 | +11.76% |
| 2026-05-14 | $1.05 | $0.878 | $0.1719 | 197,279.0 | +15.92% |
| 2026-05-13 | $0.8973 | $0.855 | $0.0423 | 61,481.0 | +1.99% |
| 2026-05-12 | $0.8998 | $0.835 | $0.0648 | 99,999.0 | -1.29% |
| 2026-05-11 | $0.9008 | $0.837 | $0.0638 | 79,302.0 | +3.43% |
| 2026-05-08 | $0.92 | $0.84 | $0.08 | 123,011.0 | -5.48% |
| 2026-05-07 | $0.96 | $0.87 | $0.09 | 110,791.0 | -6.87% |
| 2026-05-06 | $0.9799 | $0.9362 | $0.0437 | 83,210.0 | -2.05% |
| 2026-05-05 | $1.03 | $0.96 | $0.07 | 102,796.0 | -2.00% |
| 2026-05-04 | $1.07 | $0.9925 | $0.0775 | 79,060.0 | -4.76% |
| 2026-05-01 | $1.11 | $1.03 | $0.075 | 70,256.0 | -6.25% |
| 2026-04-30 | $1.20 | $1.05 | $0.15 | 259,102.0 | +9.80% |
| 2026-04-29 | $1.10 | $0.9912 | $0.1088 | 107,255.0 | -7.27% |
| 2026-04-28 | $1.13 | $1.09 | $0.04 | 44,918.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.24 | $0.7506 | $0.4894 | 43,175,931.0 | -24.11% |
| 2026-04 | $1.60 | $0.9912 | $0.6088 | 2,873,645.0 | -18.25% |
| 2026-03 | $1.94 | $1.16 | $0.779 | 5,891,960.0 | -21.71% |
| 2026-02 | $7.60 | $1.75 | $5.85 | 37,631,358.6 | -66.40% |
| 2026-01 | $16.20 | $4.34 | $11.85 | 5,384,184.0 | -39.23% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.20 | $9.20 | $15.00 | 223,619.4 | -53.00% |
| 2025-11 | $29.42 | $20.90 | $8.52 | 385,791.3 | -12.15% |
| 2025-10 | $37.30 | $22.50 | $14.80 | 161,233.5 | -25.60% |
| 2025-09 | $43.18 | $28.10 | $15.08 | 766,327.2 | -19.61% |
| 2025-08 | $46.92 | $36.10 | $10.82 | 189,481.3 | -4.62% |
| 2025-07 | $82.00 | $42.60 | $39.40 | 1,642,695.9 | -25.86% |
| 2025-06 | $59.90 | $3.74 | $56.16 | 7,589,606.5 | +613.06% |
| 2025-05 | $10.80 | $5.60 | $5.20 | 4,144,892.8 | +25.52% |
| 2025-04 | $12.30 | $6.20 | $6.10 | 3,234,563.2 | -46.95% |
| 2025-03 | $39.60 | $10.60 | $29.00 | 17,032,379.0 | -52.14% |
| 2025-02 | $29.70 | $8.55 | $21.15 | 55,048,881.4 | +13.72% |
| 2025-01 | $34.00 | $21.50 | $12.50 | 142,418.1 | -20.70% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.20 | $26.10 | $10.10 | 1,979,174.8 | -13.72% |
| 2024-11 | $106.3 | $25.00 | $81.30 | 6,071,474.6 | -62.73% |
| 2024-10 | $201.0 | $81.00 | $120.0 | 201,570.5 | -45.85% |
| 2024-09 | $490.0 | $160.6 | $329.4 | 123,730.4 | -65.73% |
| 2024-08 | $797.7 | $341.5 | $456.2 | 102,984.3 | -22.57% |
| 2024-07 | $1,560.0 | $580.0 | $980.0 | 35,910.8 | -56.57% |
| 2024-06 | $8,500.0 | $1,275.6 | $7,224.4 | 48,644.6 | -76.66% |
| 2024-05 | $9,960.0 | $5,632.0 | $4,328.0 | 545.8 | -14.69% |
| 2024-04 | $11,600.0 | $6,860.0 | $4,740.0 | 109.3 | -31.84% |
| 2024-03 | $21,000.0 | $9,600.0 | $11,400.0 | 237.5 | -44.89% |
| 2024-02 | $47,600.0 | $18,556.0 | $29,044.0 | 805.0 | -36.32% |
| 2024-01 | $37,888.0 | $25,048.0 | $12,840.0 | 28.67 | -13.95% |
30.26%
0.32%
자본화:
|
볼륨(24시간):