5.05
price up icon1,061%   4.615
after-market After Hours: 5.01 -0.04 -0.79%
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 27, 2025, is $5.05.
  • 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 9,357% to $5.05 now.
  • The 52-week high stock price for TRNR is $330.00, representing a 6,435% increase from the current share price, occurred on June 20, 2024.
  • The 52-week low stock price for TRNR is $0.5601, indicating a -88.91% 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 27, 2025 $5.63 $4.40 $1.23 519,112.0 +1,061%
Jun 26, 2025 $0.4662 $0.3737 $0.0925 2,205,259.0 -2.92%
Jun 25, 2025 $0.5325 $0.425 $0.1075 4,509,625.0 -34.50%
Jun 24, 2025 $0.6992 $0.6221 $0.0771 621,960.0 +6.06%
Jun 23, 2025 $0.6867 $0.62 $0.0667 825,375.0 -5.95%
Jun 20, 2025 $0.7221 $0.6858 $0.0363 405,231.0 -3.50%
Jun 18, 2025 $0.7249 $0.67 $0.0549 1,281,537.0 +3.45%
Jun 17, 2025 $0.749 $0.67 $0.079 1,365,080.0 -7.20%
Jun 16, 2025 $0.7604 $0.68 $0.0804 1,337,741.0 +6.17%
Jun 13, 2025 $0.7699 $0.68 $0.0899 2,154,628.0 -13.43%
Jun 12, 2025 $0.91 $0.7598 $0.1502 4,389,874.0 -12.45%
Jun 11, 2025 $1.26 $0.84 $0.42 52,611,590.0 +14.30%
Jun 10, 2025 $0.8453 $0.765 $0.0803 394,225.0 +2.27%
Jun 09, 2025 $0.8799 $0.7371 $0.1428 1,023,550.0 -10.19%
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%

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 $5.63 $0.3737 $5.26 76,184,787.0 +516.61%
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%
personal_services RGS
$22.65
price up icon 3.24%
$2.48
price down icon 1.59%
personal_services MED
$13.57
price up icon 1.12%
personal_services EM
$1.14
price up icon 0.00%
personal_services CSV
$46.06
price up icon 1.19%
$58.59
price up icon 1.24%
Cap:     |  Volume (24h):