Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.190
-0.050 (-4.03%)
At close: Mar 28, 2025, 4:00 PM
1.274
+0.084 (7.08%)
Pre-market: Mar 31, 2025, 6:46 AM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 651,824 |
| Mar 27, 2025 | 1.25 | 1.29 | 1.21 | 1.24 | 1.24 | -3.88% | 862,209 |
| Mar 26, 2025 | 1.20 | 1.48 | 1.20 | 1.29 | 1.29 | 6.61% | 4,233,271 |
| Mar 25, 2025 | 1.21 | 1.25 | 1.15 | 1.21 | 1.21 | -1.63% | 572,912 |
| Mar 24, 2025 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -2.38% | 884,685 |
| Mar 21, 2025 | 1.28 | 1.38 | 1.22 | 1.26 | 1.26 | -1.56% | 1,943,904 |
| Mar 20, 2025 | 1.18 | 1.35 | 1.16 | 1.28 | 1.28 | 5.79% | 1,801,839 |
| Mar 19, 2025 | 1.22 | 1.48 | 1.20 | 1.21 | 1.21 | 13.08% | 13,208,665 |
| Mar 18, 2025 | 1.14 | 1.18 | 1.06 | 1.07 | 1.07 | -10.08% | 798,915 |
| Mar 17, 2025 | 1.20 | 1.26 | 1.10 | 1.19 | 1.19 | -5.56% | 1,474,712 |
| Mar 14, 2025 | 1.33 | 1.35 | 1.23 | 1.26 | 1.26 | -5.26% | 1,593,042 |
| Mar 13, 2025 | 1.40 | 1.44 | 1.33 | 1.33 | 1.33 | -6.34% | 2,915,480 |
| Mar 12, 2025 | 1.61 | 1.68 | 1.37 | 1.42 | 1.42 | -7.19% | 11,080,608 |
| Mar 11, 2025 | 1.46 | 1.58 | 1.33 | 1.53 | 1.53 | -1.92% | 1,327,059 |
| Mar 10, 2025 | 1.83 | 1.83 | 1.55 | 1.56 | 1.56 | -26.07% | 2,714,900 |
| Mar 7, 2025 | 2.36 | 2.45 | 1.82 | 2.11 | 2.11 | -11.34% | 3,551,847 |
| Mar 6, 2025 | 2.47 | 2.65 | 2.15 | 2.38 | 2.38 | 11.21% | 16,583,686 |
| Mar 5, 2025 | 2.50 | 2.67 | 2.13 | 2.14 | 2.14 | -16.08% | 7,267,406 |
| Mar 4, 2025 | 2.66 | 2.90 | 2.23 | 2.55 | 2.55 | 10.39% | 40,086,240 |
| Mar 3, 2025 | 3.17 | 3.96 | 2.02 | 2.31 | 2.31 | -10.12% | 96,599,202 |
| Feb 28, 2025 | 2.06 | 2.97 | 1.57 | 2.57 | 2.57 | 67.97% | 188,103,480 |
| Feb 27, 2025 | 1.93 | 2.39 | 1.35 | 1.53 | 1.53 | 22.40% | 126,968,551 |
| Feb 26, 2025 | 1.56 | 2.54 | 1.21 | 1.25 | 1.25 | 31.62% | 158,829,853 |
| Feb 25, 2025 | 0.92 | 0.99 | 0.86 | 0.95 | 0.95 | 1.56% | 534,596 |
| Feb 24, 2025 | 1.08 | 1.15 | 0.89 | 0.94 | 0.94 | -6.49% | 991,889 |
| Feb 21, 2025 | 0.96 | 1.09 | 0.86 | 1.00 | 1.00 | -5.66% | 1,780,065 |
| Feb 20, 2025 | 1.24 | 1.24 | 1.00 | 1.06 | 1.06 | -14.52% | 2,862,549 |
| Feb 19, 2025 | 1.66 | 2.17 | 1.24 | 1.24 | 1.24 | 2.06% | 66,804,399 |
| Feb 18, 2025 | 1.27 | 1.38 | 1.14 | 1.22 | 1.22 | -7.25% | 272,390 |
| Feb 14, 2025 | 1.28 | 1.31 | 1.16 | 1.31 | 1.31 | 3.15% | 245,084 |
| Feb 13, 2025 | 1.29 | 1.34 | 1.21 | 1.27 | 1.27 | -1.93% | 130,036 |
| Feb 12, 2025 | 1.32 | 1.37 | 1.20 | 1.30 | 1.30 | -1.89% | 365,592 |
| Feb 11, 2025 | 1.63 | 1.64 | 1.20 | 1.32 | 1.32 | -13.73% | 2,147,296 |
| Feb 10, 2025 | 1.62 | 1.63 | 1.49 | 1.53 | 1.53 | -5.56% | 355,221 |
| Feb 7, 2025 | 1.72 | 1.74 | 1.53 | 1.62 | 1.62 | -7.43% | 91,609 |
| Feb 6, 2025 | 1.82 | 1.97 | 1.71 | 1.75 | 1.75 | -7.89% | 331,682 |
| Feb 5, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -6.86% | 66,365 |
| Feb 4, 2025 | 2.04 | 2.06 | 1.85 | 2.04 | 2.04 | -1.45% | 174,203 |
| Feb 3, 2025 | 2.16 | 2.18 | 2.04 | 2.07 | 2.07 | -8.41% | 308,307 |
| Jan 31, 2025 | 2.33 | 2.37 | 2.15 | 2.26 | 2.26 | -3.00% | 63,195 |
| Jan 30, 2025 | 2.41 | 2.55 | 2.23 | 2.33 | 2.33 | 2.19% | 250,583 |
| Jan 29, 2025 | 2.37 | 2.40 | 2.27 | 2.28 | 2.28 | -4.20% | 38,138 |
| Jan 28, 2025 | 2.37 | 2.42 | 2.35 | 2.38 | 2.38 | -1.24% | 15,579 |
| Jan 27, 2025 | 2.34 | 2.49 | 2.34 | 2.41 | 2.41 | 2.55% | 23,472 |
| Jan 24, 2025 | 2.43 | 2.44 | 2.35 | 2.35 | 2.35 | -0.42% | 21,760 |
| Jan 23, 2025 | 2.49 | 2.61 | 2.31 | 2.36 | 2.36 | -5.22% | 40,941 |
| Jan 22, 2025 | 2.58 | 2.66 | 2.35 | 2.49 | 2.49 | -3.49% | 98,871 |
| Jan 21, 2025 | 2.68 | 2.78 | 2.56 | 2.58 | 2.58 | -3.37% | 41,044 |
| Jan 17, 2025 | 2.74 | 2.75 | 2.60 | 2.67 | 2.67 | -0.37% | 36,527 |
| Jan 16, 2025 | 2.62 | 2.82 | 2.62 | 2.68 | 2.68 | 2.29% | 53,346 |