Stockscreener 앱 받기
0.629
5.91%
-0.0395
시간 외 거래:
.63
0.001
+0.16%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.659 | $0.6134 | $0.0456 | 771,664.0 | -5.91% |
| 2025-05-02 | $0.7002 | $0.63 | $0.0702 | 1,893,718.0 | -1.69% |
| 2025-05-01 | $0.7439 | $0.6405 | $0.1034 | 13,680,541.0 | +4.21% |
| 2025-04-30 | $0.6746 | $0.62 | $0.0546 | 288,115.0 | -4.03% |
| 2025-04-29 | $0.6819 | $0.6299 | $0.052 | 714,187.0 | +2.19% |
| 2025-04-28 | $0.74 | $0.6531 | $0.0869 | 688,315.0 | -8.86% |
| 2025-04-25 | $0.7488 | $0.6817 | $0.0671 | 592,536.0 | +1.39% |
| 2025-04-24 | $0.775 | $0.7119 | $0.0631 | 809,947.0 | -7.13% |
| 2025-04-23 | $0.8499 | $0.7425 | $0.1074 | 3,023,487.0 | -4.43% |
| 2025-04-22 | $0.8728 | $0.8105 | $0.0623 | 316,008.0 | -2.44% |
| 2025-04-21 | $0.9262 | $0.8102 | $0.116 | 585,210.0 | -12.47% |
| 2025-04-17 | $0.9686 | $0.88 | $0.0886 | 462,200.0 | -3.06% |
| 2025-04-16 | $0.99 | $0.94 | $0.05 | 518,587.0 | -2.97% |
| 2025-04-15 | $1.02 | $0.965 | $0.055 | 393,086.0 | +0.00% |
| 2025-04-14 | $1.03 | $0.95 | $0.08 | 709,810.0 | +0.00% |
| 2025-04-11 | $1.03 | $0.95 | $0.0773 | 568,786.0 | -3.81% |
| 2025-04-10 | $1.09 | $0.95 | $0.14 | 1,263,019.0 | -2.78% |
| 2025-04-09 | $1.16 | $0.8109 | $0.3491 | 6,432,870.0 | +19.69% |
| 2025-04-08 | $1.23 | $0.85 | $0.38 | 10,105,770.0 | +1.38% |
Interactive Strength Inc 주식 (TRNR) 연도별 가격 이력
이 심층 분석에서는 Interactive Strength Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interactive Strength Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interactive Strength Inc 주식 (TRNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.7439 | $0.6134 | $0.1305 | 17,117,587.0 | -3.60% |
| 2025-04 | $1.23 | $0.62 | $0.61 | 32,345,632.0 | -46.95% |
| 2025-03 | $3.96 | $1.06 | $2.90 | 170,323,790.0 | -52.14% |
| 2025-02 | $2.97 | $0.8553 | $2.11 | 550,488,814.0 | +13.72% |
| 2025-01 | $3.40 | $2.15 | $1.25 | 1,424,181.0 | -20.70% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.62 | $2.61 | $1.01 | 19,791,748.0 | -13.72% |
| 2024-11 | $10.63 | $2.50 | $8.13 | 60,714,746.2 | -62.73% |
| 2024-10 | $20.10 | $8.10 | $12.00 | 2,015,704.8 | -45.85% |
| 2024-09 | $49.00 | $16.06 | $32.94 | 1,237,303.8 | -65.73% |
| 2024-08 | $79.77 | $34.15 | $45.62 | 1,029,843.4 | -22.57% |
| 2024-07 | $156.0 | $58.00 | $98.00 | 359,108.4 | -56.57% |
| 2024-06 | $850.0 | $127.6 | $722.4 | 486,446.5 | -76.66% |
| 2024-05 | $996.0 | $563.2 | $432.8 | 5,457.9 | -14.69% |
| 2024-04 | $1,160.0 | $686.0 | $474.0 | 1,092.8 | -31.84% |
| 2024-03 | $2,100.0 | $960.0 | $1,140.0 | 2,375.2 | -44.89% |
| 2024-02 | $4,760.0 | $1,855.6 | $2,904.4 | 8,049.8 | -36.32% |
| 2024-01 | $3,788.8 | $2,504.8 | $1,284.0 | 286.7 | -13.95% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4,160.0 | $3,360.0 | $800.0 | 92.58 | -14.00% |
| 2023-11 | $4,600.0 | $3,600.0 | $1,000.0 | 77.56 | -7.41% |
| 2023-10 | $6,000.0 | $3,440.0 | $2,560.0 | 472.4 | -20.59% |
| 2023-09 | $7,120.0 | $4,880.0 | $2,240.0 | 441.5 | +6.25% |
| 2023-08 | $11,039.6 | $4,440.4 | $6,599.2 | 891.4 | -48.39% |
| 2023-07 | $12,400.0 | $7,644.0 | $4,756.0 | 221.7 | -11.11% |
| 2023-06 | $22,760.0 | $10,000.0 | $12,760.0 | 309.8 | -45.08% |
| 2023-05 | $28,552.8 | $12,840.0 | $15,712.8 | 894.1 | +0.00% |
1.81%
1.57%
자본화:
|
볼륨(24시간):