Get the Stockscreener App
0.2056
0.05%
-0.000100
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 26, 2024, is $0.2056.
- Interactive Strength Inc all-time high stock price is $7.1382, occurred on May 22, 2023.
- The lowest Interactive Strength Inc stock price recorded was $0.1715 on April 17, 2024. Since then, Interactive Strength Inc's stock price has risen over 19.88% to $0.2056 now.
- The 52-week high stock price for TRNR is $7.1382, representing a 3,372% increase from the current share price, occurred on May 22, 2023.
- The 52-week low stock price for TRNR is $0.1715, indicating a -16.59% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.2162 | $0.203 | $0.0132 | 64,546.0 | -0.05% |
| Apr 25, 2024 | $0.22 | $0.2051 | $0.0149 | 128,530.0 | -2.23% |
| Apr 24, 2024 | $0.23 | $0.201 | $0.029 | 324,626.0 | +1.67% |
| Apr 23, 2024 | $0.22 | $0.1811 | $0.0389 | 442,096.0 | +8.92% |
| Apr 22, 2024 | $0.1949 | $0.1801 | $0.0148 | 138,516.0 | -1.20% |
| Apr 19, 2024 | $0.1994 | $0.1777 | $0.0217 | 178,126.0 | +3.67% |
| Apr 18, 2024 | $0.2082 | $0.18 | $0.0282 | 80,596.0 | -1.07% |
| Apr 17, 2024 | $0.2058 | $0.1715 | $0.0343 | 79,071.0 | -1.29% |
| Apr 16, 2024 | $0.2199 | $0.1833 | $0.0366 | 82,381.0 | -1.58% |
| Apr 15, 2024 | $0.2089 | $0.1814 | $0.0275 | 195,219.0 | -7.48% |
| Apr 12, 2024 | $0.2454 | $0.207 | $0.0384 | 289,691.0 | -11.42% |
| Apr 11, 2024 | $0.275 | $0.225 | $0.05 | 538,695.0 | +7.53% |
| Apr 10, 2024 | $0.2399 | $0.2021 | $0.0378 | 172,289.0 | -1.62% |
| Apr 09, 2024 | $0.2348 | $0.2173 | $0.0175 | 146,292.0 | -6.78% |
| Apr 08, 2024 | $0.255 | $0.2305 | $0.0245 | 41,952.0 | -1.12% |
| Apr 05, 2024 | $0.255 | $0.234 | $0.021 | 146,956.0 | -3.36% |
| Apr 04, 2024 | $0.25 | $0.2256 | $0.0244 | 241,104.0 | +11.07% |
| Apr 03, 2024 | $0.2618 | $0.225 | $0.0368 | 356,381.0 | -16.64% |
| Apr 02, 2024 | $0.29 | $0.24 | $0.05 | 257,066.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $0.29 | $0.1715 | $0.1185 | 4,189,920.0 | -20.83% |
| Mar, 2024 | $0.525 | $0.24 | $0.285 | 9,500,648.0 | -44.89% |
| Feb, 2024 | $1.19 | $0.4639 | $0.7261 | 32,199,250.0 | -36.32% |
| Jan, 2024 | $0.9472 | $0.6262 | $0.321 | 1,146,806.0 | -13.95% |
Interactive Strength Inc Stock (TRNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.04 | $0.84 | $0.20 | 370,335.0 | -14.00% |
| Nov, 2023 | $1.15 | $0.90 | $0.25 | 310,251.0 | -7.41% |
| Oct, 2023 | $1.50 | $0.86 | $0.64 | 1,889,630.0 | -20.59% |
| Sep, 2023 | $1.78 | $1.22 | $0.56 | 1,766,138.0 | +6.25% |
| Aug, 2023 | $2.76 | $1.11 | $1.65 | 3,565,692.0 | -48.39% |
| Jul, 2023 | $3.10 | $1.91 | $1.19 | 886,967.0 | -11.11% |
| Jun, 2023 | $5.69 | $2.50 | $3.19 | 1,239,125.0 | -45.08% |
| May, 2023 | $7.14 | $3.21 | $3.93 | 3,576,448.0 | +0.00% |
10.06%
Cap:
|
Volume (24h):