Stockscreener 앱 받기
0.7222
37.46%
0.1968
시간 외 거래:
.58
-0.1422
-19.69%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $0.85 | $0.5263 | $0.3237 | 17,290,627.0 | +37.46% |
| 2026-06-15 | $0.625 | $0.5131 | $0.1119 | 545,773.0 | -8.88% |
| 2026-06-12 | $0.6183 | $0.54 | $0.0783 | 228,199.0 | -0.62% |
| 2026-06-11 | $0.617 | $0.5612 | $0.0558 | 195,691.0 | -5.81% |
| 2026-06-10 | $0.70 | $0.5859 | $0.1141 | 448,790.0 | -11.37% |
| 2026-06-09 | $0.735 | $0.6742 | $0.0608 | 145,228.0 | -3.47% |
| 2026-06-08 | $0.7599 | $0.70 | $0.0599 | 190,813.0 | -2.86% |
| 2026-06-05 | $0.7799 | $0.7153 | $0.0646 | 222,583.0 | -6.18% |
| 2026-06-04 | $0.82 | $0.742 | $0.078 | 313,827.0 | -1.00% |
| 2026-06-03 | $0.80 | $0.73 | $0.07 | 230,284.0 | -1.09% |
| 2026-06-02 | $0.8288 | $0.744 | $0.0848 | 198,777.0 | +3.44% |
| 2026-06-01 | $0.7898 | $0.72 | $0.0698 | 192,943.0 | -2.99% |
| 2026-05-29 | $0.804 | $0.761 | $0.043 | 172,923.0 | +0.51% |
| 2026-05-28 | $0.7999 | $0.7205 | $0.0795 | 379,537.0 | +6.67% |
| 2026-05-27 | $0.7897 | $0.70 | $0.0897 | 510,291.0 | -9.06% |
| 2026-05-26 | $0.8534 | $0.80 | $0.0534 | 522,611.0 | -2.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.85 | $0.5131 | $0.3369 | 37,494,162.0 | -10.17% |
| 2026-05 | $1.24 | $0.70 | $0.54 | 42,030,070.0 | -28.21% |
| 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% |
0.85%
5.61%
자본화:
|
볼륨(24시간):