Stockscreener 앱 받기
5.33
4.31%
-0.24
시간 외 거래:
5.27
-0.06
-1.13%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $5.45 | $5.04 | $0.409 | 287,585.0 | -4.31% |
| 2025-07-01 | $6.80 | $4.84 | $1.96 | 12,465,983.0 | -4.62% |
| 2025-06-30 | $5.99 | $4.82 | $1.17 | 230,390.0 | +15.64% |
| 2025-06-27 | $5.63 | $4.40 | $1.23 | 519,112.0 | +1,061% |
| 2025-06-26 | $0.4662 | $0.3737 | $0.0925 | 2,205,259.0 | -2.92% |
| 2025-06-25 | $0.5325 | $0.425 | $0.1075 | 4,509,625.0 | -34.50% |
| 2025-06-24 | $0.6992 | $0.6221 | $0.0771 | 621,960.0 | +6.06% |
| 2025-06-23 | $0.6867 | $0.62 | $0.0667 | 825,375.0 | -5.95% |
| 2025-06-20 | $0.7221 | $0.6858 | $0.0363 | 405,231.0 | -3.50% |
| 2025-06-18 | $0.7249 | $0.67 | $0.0549 | 1,281,537.0 | +3.45% |
| 2025-06-17 | $0.749 | $0.67 | $0.079 | 1,365,080.0 | -7.20% |
| 2025-06-16 | $0.7604 | $0.68 | $0.0804 | 1,337,741.0 | +6.17% |
| 2025-06-13 | $0.7699 | $0.68 | $0.0899 | 2,154,628.0 | -13.43% |
| 2025-06-12 | $0.91 | $0.7598 | $0.1502 | 4,389,874.0 | -12.45% |
| 2025-06-11 | $1.26 | $0.84 | $0.42 | 52,611,590.0 | +14.30% |
| 2025-06-10 | $0.8453 | $0.765 | $0.0803 | 394,225.0 | +2.27% |
| 2025-06-09 | $0.8799 | $0.7371 | $0.1428 | 1,023,550.0 | -10.19% |
| 2025-06-06 | $0.9199 | $0.85 | $0.0699 | 138,268.0 | +0.49% |
| 2025-06-05 | $0.95 | $0.8702 | $0.0798 | 216,865.0 | -5.04% |
| 2025-06-04 | $0.9902 | $0.8999 | $0.0903 | 699,029.0 | -1.78% |
| 2025-06-03 | $0.9355 | $0.8437 | $0.0918 | 559,334.0 | +6.85% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.80 | $4.84 | $1.96 | 13,041,153.0 | -8.73% |
| 2025-06 | $5.99 | $0.3737 | $5.62 | 75,896,065.0 | +613.06% |
| 2025-05 | $1.08 | $0.5601 | $0.5199 | 41,448,928.0 | +25.52% |
| 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% |
1.41%
0.34%
자본화:
|
볼륨(24시간):