2.77
price down icon6.73%   -0.20
after-market After Hours: 2.73 -0.04 -1.44%
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 October 22, 2025, is $2.77.
  • 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 5,087% to $2.77 now.
  • The 52-week high stock price for TRNR is $14.45, representing a 421.66% increase from the current share price, occurred on October 24, 2024.
  • The 52-week low stock price for TRNR is $0.3737, indicating a -86.51% decrease from the current share price, occurred on June 26, 2025.
The table below shows more information about TRNR historical price data:
Date High Low High - Low Volume % Change
Oct 22, 2025 $3.00 $2.70 $0.30 48,825.0 -6.73%
Oct 21, 2025 $3.12 $2.90 $0.22 27,360.0 -0.34%
Oct 20, 2025 $3.22 $2.90 $0.32 61,993.0 +3.11%
Oct 17, 2025 $3.23 $2.86 $0.3724 111,249.0 -5.56%
Oct 16, 2025 $3.31 $3.02 $0.29 51,745.0 -5.26%
Oct 15, 2025 $3.42 $3.20 $0.2236 47,852.0 -5.00%
Oct 14, 2025 $3.45 $3.14 $0.3086 63,432.0 +1.80%
Oct 13, 2025 $3.41 $3.02 $0.39 76,630.0 +7.13%
Oct 10, 2025 $3.63 $3.05 $0.5799 166,486.0 -8.84%
Oct 09, 2025 $3.63 $3.40 $0.23 110,359.0 -4.20%
Oct 08, 2025 $3.73 $3.35 $0.3799 102,016.0 +2.88%
Oct 07, 2025 $3.51 $3.33 $0.1833 34,814.0 +1.76%
Oct 06, 2025 $3.51 $3.35 $0.16 37,773.0 -2.85%
Oct 03, 2025 $3.59 $3.44 $0.15 42,638.0 +0.00%
Oct 02, 2025 $3.65 $3.48 $0.1699 45,330.0 -1.96%
Oct 01, 2025 $3.60 $3.21 $0.3891 155,951.0 +7.83%
Sep 30, 2025 $3.42 $3.27 $0.1488 25,148.0 -2.06%
Sep 29, 2025 $3.47 $3.21 $0.2557 81,112.0 +0.30%
Sep 26, 2025 $3.47 $3.25 $0.2242 27,494.0 +0.00%
Sep 25, 2025 $3.54 $3.26 $0.2791 85,258.0 -3.98%
Sep 24, 2025 $3.77 $3.42 $0.3499 158,752.0 +2.92%
Sep 23, 2025 $3.60 $3.35 $0.245 58,378.0 -2.84%

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
Oct, 2025 $3.73 $2.70 $1.03 1,233,278.0 -16.57%
Sep, 2025 $4.32 $2.81 $1.51 7,663,272.0 -19.61%
Aug, 2025 $4.69 $3.61 $1.08 1,894,813.0 -4.62%
Jul, 2025 $8.20 $4.26 $3.94 16,426,959.0 -25.86%
Jun, 2025 $5.99 $0.3737 $5.62 75,896,065.0 +613.06%
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
$29.89
price down icon 1.90%
personal_services MED
$12.64
price down icon 1.79%
personal_services EM
$1.34
price up icon 2.29%
personal_services WW
$30.38
price up icon 1.64%
personal_services CSV
$45.26
price down icon 0.29%
$67.82
price up icon 0.62%
Cap:     |  Volume (24h):