0.8763
price up icon0.49%   0.0043
after-market After Hours: .88 0.0037 +0.42%
loading

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 June 06, 2025, is $0.8763.
  • Interactive Strength Inc all-time high stock price is $4,760.00, occurred on February 26, 2024.
  • The lowest Interactive Strength Inc stock price recorded was $0.0534 on November 08, 2024. Since then, Interactive Strength Inc's stock price has risen over 1,541% to $0.8763 now.
  • The 52-week high stock price for TRNR is $850.00, representing a 96,899% increase from the current share price, occurred on June 17, 2024.
  • The 52-week low stock price for TRNR is $0.5601, indicating a -36.08% decrease from the current share price, occurred on May 06, 2025.
The table below shows more information about TRNR historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $0.9199 $0.85 $0.0699 138,268.0 +0.49%
Jun 05, 2025 $0.95 $0.8702 $0.0798 216,865.0 -5.04%
Jun 04, 2025 $0.9902 $0.8999 $0.0903 699,029.0 -1.78%
Jun 03, 2025 $0.9355 $0.8437 $0.0918 559,334.0 +6.85%
Jun 02, 2025 $0.8761 $0.8101 $0.066 407,392.0 +6.84%
May 30, 2025 $0.8288 $0.7901 $0.0387 242,297.0 +3.23%
May 29, 2025 $0.8399 $0.785 $0.0549 552,494.0 -0.50%
May 28, 2025 $0.866 $0.789 $0.077 584,855.0 -0.98%
May 27, 2025 $0.9298 $0.79 $0.1398 870,325.0 +1.92%
May 23, 2025 $0.8999 $0.7893 $0.1106 910,546.0 -11.22%
May 22, 2025 $0.9675 $0.88 $0.0875 813,290.0 -7.03%
May 21, 2025 $0.9898 $0.9019 $0.0879 763,916.0 +4.91%
May 20, 2025 $1.03 $0.9011 $0.1289 1,205,988.0 -9.65%
May 19, 2025 $1.03 $0.83 $0.20 5,795,797.0 +7.92%
May 16, 2025 $1.04 $0.9292 $0.1108 1,341,561.0 -4.50%
May 15, 2025 $1.08 $0.8725 $0.2075 2,476,029.0 +13.49%
May 14, 2025 $0.941 $0.7617 $0.1793 2,361,500.0 +13.96%
May 13, 2025 $0.7998 $0.7512 $0.0486 493,579.0 -4.09%
May 12, 2025 $0.8599 $0.7001 $0.1598 2,507,539.0 +16.14%
May 09, 2025 $0.7577 $0.625 $0.1327 1,367,038.0 +3.12%
May 08, 2025 $0.6818 $0.6121 $0.0697 596,516.0 +5.91%
May 07, 2025 $0.6597 $0.575 $0.0847 1,488,120.0 +8.24%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $0.9902 $0.8101 $0.1801 2,159,156.0 +7.00%
May, 2025 $1.08 $0.5601 $0.5199 41,448,928.0 +25.52%
Apr, 2025 $1.23 $0.62 $0.61 32,345,632.0 -46.95%
Mar, 2025 $3.96 $1.06 $2.90 170,323,790.0 -52.14%
Feb, 2025 $2.97 $0.8553 $2.11 550,488,814.0 +13.72%
Jan, 2025 $3.40 $2.15 $1.25 1,424,181.0 -20.70%

Interactive Strength Inc Stock (TRNR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.62 $2.61 $1.01 19,791,748.0 -13.72%
Nov, 2024 $10.63 $2.50 $8.13 60,714,746.2 -62.73%
Oct, 2024 $20.10 $8.10 $12.00 2,015,704.8 -45.85%
Sep, 2024 $49.00 $16.06 $32.94 1,237,303.8 -65.73%
Aug, 2024 $79.77 $34.15 $45.62 1,029,843.4 -22.57%
Jul, 2024 $156.0 $58.00 $98.00 359,108.4 -56.57%
Jun, 2024 $850.0 $127.6 $722.4 486,446.5 -76.66%
May, 2024 $996.0 $563.2 $432.8 5,457.9 -14.69%
Apr, 2024 $1,160.0 $686.0 $474.0 1,092.8 -31.84%
Mar, 2024 $2,100.0 $960.0 $1,140.0 2,375.2 -44.89%
Feb, 2024 $4,760.0 $1,855.6 $2,904.4 8,049.8 -36.32%
Jan, 2024 $3,788.8 $2,504.8 $1,284.0 286.7 -13.95%

Interactive Strength Inc Stock (TRNR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4,160.0 $3,360.0 $800.0 92.58 -14.00%
Nov, 2023 $4,600.0 $3,600.0 $1,000.0 77.56 -7.41%
Oct, 2023 $6,000.0 $3,440.0 $2,560.0 472.4 -20.59%
Sep, 2023 $7,120.0 $4,880.0 $2,240.0 441.5 +6.25%
Aug, 2023 $11,039.6 $4,440.4 $6,599.2 891.4 -48.39%
Jul, 2023 $12,400.0 $7,644.0 $4,756.0 221.7 -11.11%
Jun, 2023 $22,760.0 $10,000.0 $12,760.0 309.8 -45.08%
May, 2023 $28,552.8 $12,840.0 $15,712.8 894.1 +0.00%
$1.41
price up icon 6.02%
personal_services RGS
$23.09
price up icon 4.24%
personal_services MED
$12.70
price up icon 1.84%
personal_services EM
$1.09
price up icon 0.93%
personal_services CSV
$45.03
price up icon 1.03%
$57.94
price up icon 1.74%
Cap:     |  Volume (24h):