4.23
price down icon2.31%   -0.10
after-market After Hours: 4.15 -0.08 -1.89%
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 August 01, 2025, is $4.23.
  • 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 7,821% to $4.23 now.
  • The 52-week high stock price for TRNR is $79.77, representing a 1,786% increase from the current share price, occurred on August 12, 2024.
  • The 52-week low stock price for TRNR is $0.3737, indicating a -91.17% 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
Aug 01, 2025 $4.53 $3.97 $0.56 75,733.0 -2.31%
Jul 31, 2025 $4.82 $4.26 $0.56 98,945.0 -9.22%
Jul 30, 2025 $5.25 $4.66 $0.59 274,496.0 -4.41%
Jul 29, 2025 $5.65 $4.81 $0.84 151,618.0 -6.20%
Jul 28, 2025 $6.12 $5.22 $0.905 169,944.0 -11.77%
Jul 25, 2025 $6.52 $5.86 $0.6616 108,101.0 -3.21%
Jul 24, 2025 $6.75 $6.13 $0.62 144,180.0 -6.60%
Jul 23, 2025 $6.85 $6.55 $0.30 31,717.0 +1.52%
Jul 22, 2025 $6.65 $5.97 $0.6796 128,625.0 +7.88%
Jul 21, 2025 $6.66 $5.90 $0.76 173,080.0 -4.55%
Jul 18, 2025 $7.27 $6.29 $0.9799 126,605.0 -5.06%
Jul 17, 2025 $6.84 $6.26 $0.58 163,366.0 -3.86%
Jul 16, 2025 $7.14 $6.68 $0.46 88,598.0 +0.72%
Jul 15, 2025 $7.37 $6.25 $1.12 177,930.0 +0.43%
Jul 14, 2025 $7.65 $6.65 $1.00 271,020.0 -11.18%
Jul 11, 2025 $8.20 $7.42 $0.78 242,748.0 -0.51%
Jul 10, 2025 $8.00 $7.25 $0.75 182,381.0 +7.71%
Jul 09, 2025 $7.52 $6.45 $1.07 232,931.0 +9.67%
Jul 08, 2025 $6.69 $6.07 $0.6199 183,925.0 +1.38%
Jul 07, 2025 $7.08 $5.22 $1.86 567,456.0 +20.48%
Jul 03, 2025 $5.63 $5.12 $0.5099 155,725.0 +1.69%

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
Aug, 2025 $4.53 $3.97 $0.56 75,733.0 +0.00%
Jul, 2025 $8.20 $3.97 $4.23 16,502,692.0 -27.57%
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%
$2.4885
price up icon 2.83%
personal_services MED
$13.75
price down icon 0.15%
personal_services EM
$1.16
price up icon 0.87%
personal_services CSV
$45.22
price up icon 0.67%
personal_services WW
$42.99
price up icon 1.61%
$58.10
price down icon 0.68%
Cap:     |  Volume (24h):