Stockscreener 앱 받기
3.84
3.50%
0.13
시간 외 거래:
3.84
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $3.90 | $3.61 | $0.29 | 33,014.0 | +3.50% |
| 2025-08-21 | $3.88 | $3.70 | $0.18 | 28,934.0 | -4.63% |
| 2025-08-20 | $4.24 | $3.62 | $0.62 | 85,064.0 | -4.89% |
| 2025-08-19 | $4.43 | $4.05 | $0.3849 | 64,653.0 | -8.30% |
| 2025-08-18 | $4.50 | $4.16 | $0.34 | 70,327.0 | +7.21% |
| 2025-08-15 | $4.30 | $4.10 | $0.20 | 66,331.0 | -1.89% |
| 2025-08-14 | $4.39 | $4.15 | $0.245 | 617,738.0 | -4.29% |
| 2025-08-13 | $4.62 | $4.15 | $0.4698 | 132,779.0 | +3.26% |
| 2025-08-12 | $4.38 | $4.05 | $0.33 | 49,207.0 | +4.13% |
| 2025-08-11 | $4.23 | $4.08 | $0.15 | 34,317.0 | -2.14% |
| 2025-08-08 | $4.26 | $4.07 | $0.1899 | 24,381.0 | +0.00% |
| 2025-08-07 | $4.40 | $3.96 | $0.4401 | 129,572.0 | +2.43% |
| 2025-08-06 | $4.69 | $4.10 | $0.5919 | 79,375.0 | -10.26% |
| 2025-08-05 | $4.64 | $3.96 | $0.6799 | 132,451.0 | +9.83% |
| 2025-08-04 | $4.40 | $4.07 | $0.3259 | 78,355.0 | -1.42% |
| 2025-08-01 | $4.53 | $3.97 | $0.56 | 75,733.0 | -2.31% |
| 2025-07-31 | $4.82 | $4.26 | $0.56 | 98,945.0 | -9.22% |
| 2025-07-30 | $5.25 | $4.66 | $0.59 | 274,496.0 | -4.41% |
| 2025-07-29 | $5.65 | $4.81 | $0.84 | 151,618.0 | -6.20% |
| 2025-07-28 | $6.12 | $5.22 | $0.905 | 169,944.0 | -11.77% |
| 2025-07-25 | $6.52 | $5.86 | $0.6616 | 108,101.0 | -3.21% |
| 2025-07-24 | $6.75 | $6.13 | $0.62 | 144,180.0 | -6.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.69 | $3.61 | $1.08 | 1,735,245.0 | -11.32% |
| 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% |
6.77%
3.73%
자본화:
|
볼륨(24시간):