1.19
price down icon4.03%   -0.05
after-market After Hours: 1.16 -0.03 -2.52%
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 March 28, 2025, is $1.19.
  • 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 2,128% to $1.19 now.
  • The 52-week high stock price for TRNR is $1,160.00, representing a 97,379% increase from the current share price, occurred on April 02, 2024.
  • The 52-week low stock price for TRNR is $0.8553, indicating a -28.13% decrease from the current share price, occurred on February 25, 2025.
The table below shows more information about TRNR historical price data:
Date High Low High - Low Volume % Change
Mar 28, 2025 $1.26 $1.15 $0.1099 652,582.0 -4.03%
Mar 27, 2025 $1.29 $1.21 $0.08 725,648.0 -3.88%
Mar 26, 2025 $1.48 $1.20 $0.28 4,200,015.0 +6.61%
Mar 25, 2025 $1.25 $1.15 $0.10 483,560.0 -1.63%
Mar 24, 2025 $1.31 $1.21 $0.10 826,736.0 -2.38%
Mar 21, 2025 $1.38 $1.22 $0.16 1,923,334.0 -1.56%
Mar 20, 2025 $1.35 $1.16 $0.19 1,741,615.0 +5.79%
Mar 19, 2025 $1.48 $1.20 $0.28 13,041,860.0 +13.08%
Mar 18, 2025 $1.18 $1.06 $0.12 785,737.0 -10.08%
Mar 17, 2025 $1.26 $1.10 $0.16 1,451,330.0 -5.56%
Mar 14, 2025 $1.35 $1.23 $0.1199 1,558,367.0 -5.26%
Mar 13, 2025 $1.44 $1.33 $0.11 2,828,257.0 -6.34%
Mar 12, 2025 $1.68 $1.37 $0.31 11,008,584.0 -7.19%
Mar 11, 2025 $1.58 $1.33 $0.25 1,232,555.0 -1.92%
Mar 10, 2025 $1.83 $1.55 $0.28 2,739,774.0 -26.07%
Mar 07, 2025 $2.45 $1.82 $0.63 3,487,555.0 -11.34%
Mar 06, 2025 $2.65 $2.15 $0.50 16,399,617.0 +11.21%
Mar 05, 2025 $2.67 $2.13 $0.54 7,000,142.0 -16.08%
Mar 04, 2025 $2.60 $2.37 $0.2288 874,411.0 +10.39%
Mar 03, 2025 $3.96 $2.02 $1.94 96,386,615.0 -10.12%

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
Mar, 2025 $3.96 $1.06 $2.90 170,000,876.0 -53.70%
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 WW
$0.4996
price down icon 7.31%
$1.7593
price up icon 2.28%
personal_services MED
$13.83
price down icon 1.28%
personal_services EM
$1.13
price up icon 0.89%
personal_services CSV
$38.81
price down icon 0.08%
$38.03
price down icon 0.03%
Cap:     |  Volume (24h):