0.8112
price down icon2.44%   -0.0203
after-market After Hours: .82 0.0088 +1.08%
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 April 22, 2025, is $0.8112.
  • 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 1,419% to $0.8112 now.
  • The 52-week high stock price for TRNR is $996.00, representing a 122.68K% increase from the current share price, occurred on May 28, 2024.
  • The 52-week low stock price for TRNR is $0.8003, indicating a -1.34% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about TRNR historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2025 $0.8728 $0.8105 $0.0623 316,008.0 -2.44%
Apr 21, 2025 $0.9262 $0.8102 $0.116 585,210.0 -12.47%
Apr 17, 2025 $0.9686 $0.88 $0.0886 462,200.0 -3.06%
Apr 16, 2025 $0.99 $0.94 $0.05 518,587.0 -2.97%
Apr 15, 2025 $1.02 $0.965 $0.055 393,086.0 +0.00%
Apr 14, 2025 $1.03 $0.95 $0.08 709,810.0 +0.00%
Apr 11, 2025 $1.03 $0.95 $0.0773 568,786.0 -3.81%
Apr 10, 2025 $1.09 $0.95 $0.14 1,263,019.0 -2.78%
Apr 09, 2025 $1.16 $0.8109 $0.3491 6,432,870.0 +19.69%
Apr 08, 2025 $1.23 $0.85 $0.38 10,105,770.0 +1.38%
Apr 07, 2025 $0.9098 $0.83 $0.0798 426,796.0 -2.18%
Apr 04, 2025 $1.03 $0.8003 $0.2347 964,701.0 -15.76%
Apr 03, 2025 $1.12 $0.86 $0.26 1,196,518.0 +20.39%
Apr 02, 2025 $0.9968 $0.8711 $0.1257 934,076.0 -11.18%
Apr 01, 2025 $1.21 $0.99 $0.22 1,351,608.0 -17.89%
Mar 31, 2025 $1.27 $1.13 $0.1399 975,496.0 +3.36%
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%

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
Apr, 2025 $1.23 $0.8003 $0.4297 26,545,053.0 -34.05%
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
$17.69
price up icon 0.80%
$0.257
price up icon 24.27%
personal_services MED
$12.26
price up icon 2.17%
personal_services EM
$1.05
price down icon 0.47%
personal_services CSV
$39.59
price up icon 2.88%
$39.94
price up icon 0.76%
Cap:     |  Volume (24h):