Get the Stockscreener App
0.9198
9.82%
-0.1002
After Hours:
.92
0.0002
+0.02%
Traeger Inc Stock (COOK) Price History
The historical daily chart and data for Traeger Inc stock (COOK), show that the latest closing stock price as of January 06, 2026, is $0.9198.
- Traeger Inc all-time high stock price is $29.46, occurred on August 12, 2021.
- The lowest Traeger Inc stock price recorded was $0.7149 on December 08, 2025. Since then, Traeger Inc's stock price has risen over 28.66% to $0.9198 now.
- The 52-week high stock price for COOK is $2.70, representing a 193.54% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for COOK is $0.7149, indicating a -22.28% decrease from the current share price, occurred on December 08, 2025.
- The closing price of Traeger Inc (COOK) stock in the beginning of 2025 was $11.81. The stock closed the year at $2.82, a loss of over -76.12% for the year.
The table below shows more information about COOK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $1.01 | $0.9136 | $0.1014 | 598,905.0 | -9.82% |
| Jan 05, 2026 | $1.08 | $1.02 | $0.06 | 339,865.0 | -3.77% |
| Jan 02, 2026 | $1.18 | $1.05 | $0.125 | 533,298.0 | -1.85% |
| Dec 31, 2025 | $1.08 | $1.01 | $0.075 | 1,132,725.0 | +3.85% |
| Dec 30, 2025 | $1.06 | $1.02 | $0.0401 | 336,520.0 | +1.96% |
| Dec 29, 2025 | $1.06 | $1.01 | $0.05 | 321,139.0 | -2.86% |
| Dec 26, 2025 | $1.09 | $1.03 | $0.06 | 390,176.0 | -0.94% |
| Dec 24, 2025 | $1.09 | $1.02 | $0.07 | 359,375.0 | +0.00% |
| Dec 23, 2025 | $1.07 | $1.00 | $0.07 | 389,329.0 | +2.91% |
| Dec 22, 2025 | $1.05 | $1.01 | $0.0396 | 437,571.0 | +0.00% |
| Dec 19, 2025 | $1.09 | $1.03 | $0.06 | 656,642.0 | -3.74% |
| Dec 18, 2025 | $1.11 | $1.04 | $0.075 | 322,046.0 | +4.90% |
| Dec 17, 2025 | $1.12 | $1.02 | $0.0956 | 582,240.0 | -5.56% |
| Dec 16, 2025 | $1.12 | $1.00 | $0.1198 | 493,111.0 | +5.88% |
| Dec 15, 2025 | $1.15 | $1.02 | $0.1344 | 434,839.0 | -8.11% |
| Dec 12, 2025 | $1.16 | $1.06 | $0.0953 | 493,425.0 | -0.89% |
| Dec 11, 2025 | $1.13 | $1.02 | $0.11 | 960,380.0 | +6.67% |
| Dec 10, 2025 | $1.11 | $0.8789 | $0.2311 | 2,535,967.0 | +13.86% |
| Dec 09, 2025 | $0.93 | $0.715 | $0.215 | 2,138,113.0 | +28.78% |
Traeger Inc Stock (COOK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Traeger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COOK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Traeger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Traeger Inc Stock (COOK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.18 | $0.9136 | $0.2664 | 2,070,973.0 | -14.83% |
Traeger Inc Stock (COOK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.16 | $0.7149 | $0.4404 | 15,662,193.0 | +14.16% |
| Nov, 2025 | $1.06 | $0.752 | $0.308 | 10,923,957.0 | -0.98% |
| Oct, 2025 | $1.26 | $0.91 | $0.355 | 6,786,520.0 | -24.59% |
| Sep, 2025 | $1.50 | $1.19 | $0.31 | 12,087,901.0 | -3.17% |
| Aug, 2025 | $1.76 | $1.24 | $0.5177 | 7,096,023.0 | -22.22% |
| Jul, 2025 | $2.08 | $1.60 | $0.48 | 5,962,529.0 | -5.26% |
| Jun, 2025 | $2.21 | $1.29 | $0.92 | 15,830,498.0 | +23.91% |
| May, 2025 | $1.65 | $1.28 | $0.37 | 6,616,995.0 | -5.48% |
| Apr, 2025 | $1.70 | $1.32 | $0.38 | 3,538,328.0 | -13.10% |
| Mar, 2025 | $2.42 | $1.63 | $0.79 | 4,600,713.0 | -27.59% |
| Feb, 2025 | $2.52 | $2.21 | $0.3086 | 2,235,466.0 | -4.92% |
| Jan, 2025 | $2.70 | $2.15 | $0.55 | 2,924,397.0 | +2.09% |
Traeger Inc Stock (COOK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.43 | $2.28 | $1.15 | 3,820,940.0 | -27.10% |
| Nov, 2024 | $3.59 | $2.75 | $0.8399 | 3,457,234.0 | +3.55% |
| Oct, 2024 | $3.75 | $3.00 | $0.75 | 2,627,445.0 | -15.76% |
| Sep, 2024 | $3.97 | $3.16 | $0.81 | 5,009,977.0 | +2.51% |
| Aug, 2024 | $3.96 | $2.08 | $1.88 | 8,892,730.0 | +47.13% |
| Jul, 2024 | $2.59 | $2.13 | $0.46 | 3,790,287.0 | +1.67% |
| Jun, 2024 | $2.73 | $2.20 | $0.535 | 3,879,268.0 | -7.34% |
| May, 2024 | $2.71 | $2.09 | $0.615 | 6,316,143.0 | +20.47% |
| Apr, 2024 | $2.54 | $2.02 | $0.52 | 4,614,771.0 | -15.02% |
| Mar, 2024 | $2.72 | $1.97 | $0.7488 | 9,077,220.0 | +13.96% |
| Feb, 2024 | $2.32 | $2.01 | $0.31 | 6,907,376.0 | +1.37% |
| Jan, 2024 | $2.73 | $2.15 | $0.585 | 5,025,775.0 | -19.78% |
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):