Get the Stockscreener App
1.05
6.25%
-0.07
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 May 01, 2026, is $1.05.
- 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 1,866% to $1.05 now.
- The 52-week high stock price for TRNR is $82.00, representing a 7,710% increase from the current share price, occurred on July 11, 2025.
- The 52-week low stock price for TRNR is $0.9912, indicating a -5.60% decrease from the current share price, occurred on April 29, 2026.
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 |
|---|---|---|---|---|---|
| May 01, 2026 | $1.11 | $1.03 | $0.075 | 70,256.0 | -6.25% |
| Apr 30, 2026 | $1.20 | $1.05 | $0.15 | 259,102.0 | +9.80% |
| Apr 29, 2026 | $1.10 | $0.9912 | $0.1088 | 107,255.0 | -7.27% |
| Apr 28, 2026 | $1.13 | $1.09 | $0.04 | 44,918.0 | -2.65% |
| Apr 27, 2026 | $1.13 | $1.06 | $0.07 | 81,225.0 | +6.60% |
| Apr 24, 2026 | $1.09 | $1.05 | $0.04 | 18,936.0 | +0.00% |
| Apr 23, 2026 | $1.12 | $1.04 | $0.08 | 39,629.0 | -4.50% |
| Apr 22, 2026 | $1.12 | $1.07 | $0.045 | 37,071.0 | +2.78% |
| Apr 21, 2026 | $1.14 | $1.08 | $0.06 | 134,980.0 | -1.82% |
| Apr 20, 2026 | $1.16 | $1.06 | $0.10 | 62,341.0 | +0.92% |
| Apr 17, 2026 | $1.18 | $1.09 | $0.09 | 127,223.0 | -3.54% |
| Apr 16, 2026 | $1.22 | $1.12 | $0.10 | 160,445.0 | -3.42% |
| Apr 15, 2026 | $1.21 | $1.08 | $0.13 | 215,467.0 | +8.33% |
| Apr 14, 2026 | $1.16 | $1.08 | $0.076 | 90,811.0 | -0.92% |
| Apr 13, 2026 | $1.20 | $1.03 | $0.17 | 215,199.0 | -8.40% |
| Apr 10, 2026 | $1.35 | $1.19 | $0.16 | 182,206.0 | -13.14% |
| Apr 09, 2026 | $1.38 | $1.30 | $0.08 | 75,239.0 | -0.72% |
| Apr 08, 2026 | $1.42 | $1.34 | $0.08 | 174,638.0 | +4.55% |
| Apr 07, 2026 | $1.38 | $1.29 | $0.0904 | 135,126.0 | -4.35% |
| Apr 06, 2026 | $1.45 | $1.30 | $0.147 | 108,690.0 | -2.82% |
| Apr 02, 2026 | $1.47 | $1.35 | $0.1199 | 157,119.0 | -5.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.11 | $1.03 | $0.075 | 70,256.0 | +0.00% |
| Apr, 2026 | $1.60 | $0.9912 | $0.6088 | 2,943,901.0 | -23.36% |
| Mar, 2026 | $1.94 | $1.16 | $0.779 | 5,891,960.0 | -21.71% |
| Feb, 2026 | $7.60 | $1.75 | $5.85 | 37,631,358.6 | -66.40% |
| Jan, 2026 | $16.20 | $4.34 | $11.85 | 5,384,184.0 | -39.23% |
Interactive Strength Inc Stock (TRNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.20 | $9.20 | $15.00 | 223,619.4 | -53.00% |
| Nov, 2025 | $29.42 | $20.90 | $8.52 | 385,791.3 | -12.15% |
| Oct, 2025 | $37.30 | $22.50 | $14.80 | 161,233.5 | -25.60% |
| Sep, 2025 | $43.18 | $28.10 | $15.08 | 766,327.2 | -19.61% |
| Aug, 2025 | $46.92 | $36.10 | $10.82 | 189,481.3 | -4.62% |
| Jul, 2025 | $82.00 | $42.60 | $39.40 | 1,642,695.9 | -25.86% |
| Jun, 2025 | $59.90 | $3.74 | $56.16 | 7,589,606.5 | +613.06% |
| May, 2025 | $10.80 | $5.60 | $5.20 | 4,144,892.8 | +25.52% |
| Apr, 2025 | $12.30 | $6.20 | $6.10 | 3,234,563.2 | -46.95% |
| Mar, 2025 | $39.60 | $10.60 | $29.00 | 17,032,379.0 | -52.14% |
| Feb, 2025 | $29.70 | $8.55 | $21.15 | 55,048,881.4 | +13.72% |
| Jan, 2025 | $34.00 | $21.50 | $12.50 | 142,418.1 | -20.70% |
Interactive Strength Inc Stock (TRNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.20 | $26.10 | $10.10 | 1,979,174.8 | -13.72% |
| Nov, 2024 | $106.3 | $25.00 | $81.30 | 6,071,474.6 | -62.73% |
| Oct, 2024 | $201.0 | $81.00 | $120.0 | 201,570.5 | -45.85% |
| Sep, 2024 | $490.0 | $160.6 | $329.4 | 123,730.4 | -65.73% |
| Aug, 2024 | $797.7 | $341.5 | $456.2 | 102,984.3 | -22.57% |
| Jul, 2024 | $1,560.0 | $580.0 | $980.0 | 35,910.8 | -56.57% |
| Jun, 2024 | $8,500.0 | $1,275.6 | $7,224.4 | 48,644.6 | -76.66% |
| May, 2024 | $9,960.0 | $5,632.0 | $4,328.0 | 545.8 | -14.69% |
| Apr, 2024 | $11,600.0 | $6,860.0 | $4,740.0 | 109.3 | -31.84% |
| Mar, 2024 | $21,000.0 | $9,600.0 | $11,400.0 | 237.5 | -44.89% |
| Feb, 2024 | $47,600.0 | $18,556.0 | $29,044.0 | 805.0 | -36.32% |
| Jan, 2024 | $37,888.0 | $25,048.0 | $12,840.0 | 28.67 | -13.95% |
5.17%
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):