Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.005
-0.065 (-6.07%)
At close: Jan 9, 2026, 4:00 PM EST
1.100
+0.095 (9.45%)
After-hours: Jan 9, 2026, 7:34 PM EST
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -6.07% | 85,779 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.01 | 1.07 | 1.07 | -6.14% | 93,505 |
| Jan 7, 2026 | 1.10 | 1.25 | 1.07 | 1.14 | 1.14 | 4.59% | 210,630 |
| Jan 6, 2026 | 0.97 | 1.12 | 0.93 | 1.09 | 1.09 | 16.93% | 353,307 |
| Jan 5, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 3.59% | 80,261 |
| Jan 2, 2026 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | 5.01% | 57,546 |
| Dec 31, 2025 | 0.97 | 0.98 | 0.83 | 0.86 | 0.86 | -15.98% | 212,015 |
| Dec 30, 2025 | 0.94 | 1.12 | 0.92 | 1.02 | 1.02 | -14.64% | 215,207 |
| Dec 29, 2025 | 1.40 | 1.41 | 1.14 | 1.20 | 1.20 | -16.43% | 290,942 |
| Dec 26, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 73,749 |
| Dec 24, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 22,555 |
| Dec 23, 2025 | 1.53 | 1.55 | 1.45 | 1.50 | 1.50 | -4.46% | 55,043 |
| Dec 22, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 1.95% | 26,791 |
| Dec 19, 2025 | 1.57 | 1.60 | 1.49 | 1.54 | 1.54 | -1.28% | 38,624 |
| Dec 18, 2025 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -4.29% | 28,666 |
| Dec 17, 2025 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 31,875 |
| Dec 16, 2025 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | -1.18% | 19,527 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -3.41% | 48,037 |
| Dec 12, 2025 | 1.85 | 1.89 | 1.73 | 1.76 | 1.76 | -4.35% | 105,425 |
| Dec 11, 2025 | 1.98 | 2.00 | 1.82 | 1.84 | 1.84 | -6.12% | 80,218 |
| Dec 10, 2025 | 2.01 | 2.05 | 1.81 | 1.96 | 1.96 | 1.82% | 144,612 |
| Dec 9, 2025 | 2.08 | 2.18 | 1.92 | 1.93 | 1.93 | -8.77% | 86,622 |
| Dec 8, 2025 | 2.17 | 2.42 | 2.08 | 2.11 | 2.11 | 1.44% | 233,523 |
| Dec 5, 2025 | 1.75 | 2.16 | 1.74 | 2.08 | 2.08 | 19.54% | 182,099 |
| Dec 4, 2025 | 1.70 | 1.79 | 1.60 | 1.74 | 1.74 | 1.16% | 223,719 |
| Dec 3, 2025 | 1.88 | 1.96 | 1.70 | 1.72 | 1.72 | -8.02% | 115,002 |
| Dec 2, 2025 | 1.97 | 1.97 | 1.79 | 1.87 | 1.87 | -5.08% | 162,153 |
| Dec 1, 2025 | 2.11 | 2.15 | 1.97 | 1.97 | 1.97 | -9.22% | 82,242 |
| Nov 28, 2025 | 2.30 | 2.30 | 2.11 | 2.17 | 2.17 | -4.82% | 73,626 |
| Nov 26, 2025 | 2.27 | 2.38 | 2.24 | 2.28 | 2.28 | -0.44% | 72,201 |
| Nov 25, 2025 | 2.35 | 2.37 | 2.18 | 2.29 | 2.29 | -5.76% | 93,702 |
| Nov 24, 2025 | 2.28 | 2.45 | 2.25 | 2.43 | 2.43 | 8.00% | 30,514 |
| Nov 21, 2025 | 2.21 | 2.27 | 2.16 | 2.25 | 2.25 | 0.45% | 24,867 |
| Nov 20, 2025 | 2.27 | 2.35 | 2.20 | 2.24 | 2.24 | -0.44% | 21,669 |
| Nov 19, 2025 | 2.11 | 2.27 | 2.11 | 2.25 | 2.25 | 5.63% | 63,466 |
| Nov 18, 2025 | 2.18 | 2.19 | 2.09 | 2.13 | 2.13 | -3.62% | 151,812 |
| Nov 17, 2025 | 2.33 | 2.35 | 2.15 | 2.21 | 2.21 | -9.43% | 69,499 |
| Nov 14, 2025 | 2.23 | 2.57 | 2.11 | 2.44 | 2.44 | -6.15% | 2,825,170 |
| Nov 13, 2025 | 2.87 | 2.93 | 2.60 | 2.60 | 2.60 | -10.81% | 63,229 |
| Nov 12, 2025 | 2.81 | 2.94 | 2.79 | 2.92 | 2.92 | 1.92% | 38,488 |
| Nov 11, 2025 | 2.64 | 2.88 | 2.60 | 2.86 | 2.86 | 5.93% | 49,827 |
| Nov 10, 2025 | 2.73 | 2.73 | 2.61 | 2.70 | 2.70 | - | 28,852 |
| Nov 7, 2025 | 2.55 | 2.86 | 2.52 | 2.70 | 2.70 | 5.88% | 116,946 |
| Nov 6, 2025 | 2.38 | 2.64 | 2.36 | 2.55 | 2.55 | 2.20% | 50,286 |
| Nov 5, 2025 | 2.46 | 2.50 | 2.27 | 2.50 | 2.50 | 3.96% | 59,037 |
| Nov 4, 2025 | 2.58 | 2.59 | 2.40 | 2.40 | 2.40 | -7.34% | 26,946 |
| Nov 3, 2025 | 2.60 | 2.60 | 2.51 | 2.59 | 2.59 | 4.86% | 25,616 |
| Oct 31, 2025 | 2.40 | 2.68 | 2.25 | 2.47 | 2.47 | 2.70% | 136,307 |
| Oct 30, 2025 | 2.41 | 2.49 | 2.30 | 2.41 | 2.41 | -0.21% | 22,709 |
| Oct 29, 2025 | 2.71 | 2.71 | 2.34 | 2.41 | 2.41 | -8.37% | 113,068 |