Get the Stockscreener App
0.0949
9.71%
0.0084
After Hours:
.09
-0.0049
-5.16%
Interactive Strength Inc Stock (TRNR) Price History
The historical daily chart and data for Interactive Strength Inc stock (TRNR), show that the latest closing stock price as of November 04, 2024, is $0.0949.
- Interactive Strength Inc all-time high stock price is $124.00, occurred on July 03, 2023.
- The lowest Interactive Strength Inc stock price recorded was $0.081 on October 31, 2024. Since then, Interactive Strength Inc's stock price has risen over 17.16% to $0.0949 now.
- The 52-week high stock price for TRNR is $47.60, representing a 50,058% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for TRNR is $0.081, indicating a -14.65% decrease from the current share price, occurred on October 31, 2024.
The table below shows more information about TRNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $0.10 | $0.0865 | $0.0135 | 4,362,807.0 | +9.71% |
| Nov 01, 2024 | $0.0879 | $0.0814 | $0.0065 | 3,203,249.0 | -1.70% |
| Oct 31, 2024 | $0.099 | $0.081 | $0.018 | 7,284,299.0 | -9.28% |
| Oct 30, 2024 | $0.12 | $0.0921 | $0.0279 | 7,993,132.0 | -18.96% |
| Oct 29, 2024 | $0.1317 | $0.1161 | $0.0156 | 4,917,516.0 | -9.32% |
| Oct 28, 2024 | $0.1369 | $0.1277 | $0.0092 | 5,917,175.0 | +2.64% |
| Oct 25, 2024 | $0.132 | $0.1212 | $0.0108 | 5,373,662.0 | -2.80% |
| Oct 24, 2024 | $0.1445 | $0.1256 | $0.0189 | 8,531,087.0 | -8.82% |
| Oct 23, 2024 | $0.17 | $0.14 | $0.03 | 22,076,733.0 | -21.14% |
| Oct 22, 2024 | $0.201 | $0.1258 | $0.0752 | 64,873,062.0 | +34.80% |
| Oct 21, 2024 | $0.145 | $0.1211 | $0.0239 | 8,337,526.0 | +6.56% |
| Oct 18, 2024 | $0.1289 | $0.1153 | $0.0136 | 3,161,239.0 | +7.47% |
| Oct 17, 2024 | $0.1269 | $0.114 | $0.0129 | 2,844,075.0 | -3.09% |
| Oct 16, 2024 | $0.125 | $0.117 | $0.008 | 2,844,864.0 | +0.00% |
| Oct 15, 2024 | $0.139 | $0.115 | $0.024 | 5,572,124.0 | -11.00% |
| Oct 14, 2024 | $0.1425 | $0.136 | $0.0065 | 1,938,144.0 | -3.02% |
| Oct 11, 2024 | $0.1466 | $0.1352 | $0.0114 | 4,282,661.0 | +4.40% |
| Oct 10, 2024 | $0.149 | $0.1325 | $0.0165 | 16,828,936.0 | +1.87% |
| Oct 09, 2024 | $0.1467 | $0.133 | $0.0137 | 6,527,845.0 | -9.03% |
| Oct 08, 2024 | $0.153 | $0.14 | $0.013 | 3,059,832.0 | +1.59% |
Interactive Strength Inc Stock (TRNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Interactive Strength Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Interactive Strength Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Interactive Strength Inc Stock (TRNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.10 | $0.0814 | $0.0186 | 11,928,863.0 | +7.84% |
| Oct, 2024 | $0.201 | $0.081 | $0.12 | 201,570,477.0 | -45.85% |
| Sep, 2024 | $0.49 | $0.1606 | $0.3294 | 123,730,379.0 | -65.73% |
| Aug, 2024 | $0.7977 | $0.3415 | $0.4562 | 102,984,344.0 | -22.57% |
| Jul, 2024 | $1.56 | $0.58 | $0.98 | 35,910,843.0 | -56.57% |
| Jun, 2024 | $8.50 | $1.28 | $7.22 | 48,644,648.1 | -76.66% |
| May, 2024 | $9.96 | $5.63 | $4.33 | 545,786.3 | -14.69% |
| Apr, 2024 | $11.60 | $6.86 | $4.74 | 109,283.2 | -31.84% |
| Mar, 2024 | $21.00 | $9.60 | $11.40 | 237,516.2 | -44.89% |
| Feb, 2024 | $47.60 | $18.56 | $29.04 | 804,981.3 | -36.32% |
| Jan, 2024 | $37.89 | $25.05 | $12.84 | 28,670.2 | -13.95% |
Interactive Strength Inc Stock (TRNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.60 | $33.60 | $8.00 | 9,258.4 | -14.00% |
| Nov, 2023 | $46.00 | $36.00 | $10.00 | 7,756.3 | -7.41% |
| Oct, 2023 | $60.00 | $34.40 | $25.60 | 47,240.8 | -20.59% |
| Sep, 2023 | $71.20 | $48.80 | $22.40 | 44,153.5 | +6.25% |
| Aug, 2023 | $110.4 | $44.40 | $65.99 | 89,142.3 | -48.39% |
| Jul, 2023 | $124.0 | $76.44 | $47.56 | 22,174.2 | -11.11% |
| Jun, 2023 | $227.6 | $100.0 | $127.6 | 30,978.1 | -45.08% |
| May, 2023 | $285.5 | $128.4 | $157.1 | 89,411.2 | +0.00% |
1.25%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):