Get the Stockscreener App
0.6802
3.12%
0.0206
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 09, 2025, is $0.6802.
- 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 1,174% to $0.6802 now.
- The 52-week high stock price for TRNR is $996.00, representing a 146.33K% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for TRNR is $0.5601, indicating a -17.66% decrease from the current share price, occurred on May 06, 2025.
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 09, 2025 | $0.7577 | $0.625 | $0.1327 | 1,367,038.0 | +3.12% |
| May 08, 2025 | $0.6818 | $0.6121 | $0.0697 | 596,516.0 | +5.91% |
| May 07, 2025 | $0.6597 | $0.575 | $0.0847 | 1,488,120.0 | +8.24% |
| May 06, 2025 | $0.6087 | $0.5601 | $0.0486 | 731,615.0 | -8.52% |
| May 05, 2025 | $0.659 | $0.6134 | $0.0456 | 771,664.0 | -5.91% |
| May 02, 2025 | $0.7002 | $0.63 | $0.0702 | 1,893,718.0 | -1.69% |
| May 01, 2025 | $0.7439 | $0.6405 | $0.1034 | 13,680,541.0 | +4.21% |
| Apr 30, 2025 | $0.6746 | $0.62 | $0.0546 | 288,115.0 | -4.03% |
| Apr 29, 2025 | $0.6819 | $0.6299 | $0.052 | 714,187.0 | +2.19% |
| Apr 28, 2025 | $0.74 | $0.6531 | $0.0869 | 688,315.0 | -8.86% |
| Apr 25, 2025 | $0.7488 | $0.6817 | $0.0671 | 592,536.0 | +1.39% |
| Apr 24, 2025 | $0.775 | $0.7119 | $0.0631 | 809,947.0 | -7.13% |
| Apr 23, 2025 | $0.8499 | $0.7425 | $0.1074 | 3,023,487.0 | -4.43% |
| Apr 22, 2025 | $0.8728 | $0.8105 | $0.0623 | 316,008.0 | -2.44% |
| Apr 21, 2025 | $0.9262 | $0.8102 | $0.116 | 585,210.0 | -12.47% |
| Apr 17, 2025 | $0.9686 | $0.88 | $0.0886 | 462,200.0 | -3.06% |
| Apr 16, 2025 | $0.99 | $0.94 | $0.05 | 518,587.0 | -2.97% |
| Apr 15, 2025 | $1.02 | $0.965 | $0.055 | 393,086.0 | +0.00% |
| Apr 14, 2025 | $1.03 | $0.95 | $0.08 | 709,810.0 | +0.00% |
| Apr 11, 2025 | $1.03 | $0.95 | $0.0773 | 568,786.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.7577 | $0.5601 | $0.1976 | 21,896,250.0 | +4.25% |
| 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% |
18.41%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):