Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
4.230
-0.100 (-2.31%)
At close: Aug 1, 2025, 4:00 PM
4.150
-0.080 (-1.89%)
After-hours: Aug 1, 2025, 7:44 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.27 | 4.53 | 3.97 | 4.23 | 4.23 | -2.31% | 75,662 |
| Jul 31, 2025 | 4.80 | 4.82 | 4.26 | 4.33 | 4.33 | -9.22% | 99,953 |
| Jul 30, 2025 | 4.90 | 5.25 | 4.66 | 4.77 | 4.77 | -4.41% | 274,840 |
| Jul 29, 2025 | 5.58 | 5.65 | 4.81 | 4.99 | 4.99 | -6.20% | 151,817 |
| Jul 28, 2025 | 5.99 | 6.13 | 5.22 | 5.32 | 5.32 | -11.77% | 170,433 |
| Jul 25, 2025 | 6.42 | 6.52 | 5.86 | 6.03 | 6.03 | -3.21% | 109,009 |
| Jul 24, 2025 | 6.62 | 6.75 | 6.13 | 6.23 | 6.23 | -6.60% | 144,680 |
| Jul 23, 2025 | 6.60 | 6.97 | 6.45 | 6.67 | 6.67 | 1.52% | 140,992 |
| Jul 22, 2025 | 6.10 | 6.65 | 5.97 | 6.57 | 6.57 | 7.88% | 128,884 |
| Jul 21, 2025 | 6.47 | 6.66 | 5.90 | 6.09 | 6.09 | -4.55% | 174,311 |
| Jul 18, 2025 | 6.71 | 7.27 | 6.29 | 6.38 | 6.38 | -5.06% | 126,719 |
| Jul 17, 2025 | 6.67 | 6.84 | 6.26 | 6.72 | 6.72 | -3.86% | 169,698 |
| Jul 16, 2025 | 6.81 | 7.14 | 6.68 | 6.99 | 6.99 | 0.72% | 88,959 |
| Jul 15, 2025 | 6.73 | 7.37 | 6.25 | 6.94 | 6.94 | 0.43% | 179,079 |
| Jul 14, 2025 | 7.25 | 7.65 | 6.65 | 6.91 | 6.91 | -11.18% | 272,236 |
| Jul 11, 2025 | 7.74 | 8.20 | 7.42 | 7.78 | 7.78 | -0.51% | 246,276 |
| Jul 10, 2025 | 7.25 | 8.00 | 7.25 | 7.82 | 7.82 | 7.71% | 186,733 |
| Jul 9, 2025 | 6.69 | 7.52 | 6.45 | 7.26 | 7.26 | 9.67% | 241,264 |
| Jul 8, 2025 | 6.56 | 6.69 | 6.07 | 6.62 | 6.62 | 1.38% | 186,012 |
| Jul 7, 2025 | 5.30 | 7.08 | 5.22 | 6.53 | 6.53 | 20.48% | 570,867 |
| Jul 3, 2025 | 5.23 | 5.63 | 5.12 | 5.42 | 5.42 | 1.69% | 155,725 |
| Jul 2, 2025 | 5.19 | 5.45 | 5.04 | 5.33 | 5.33 | -4.31% | 295,829 |
| Jul 1, 2025 | 6.70 | 6.80 | 4.84 | 5.57 | 5.57 | -4.62% | 12,491,891 |
| Jun 30, 2025 | 4.85 | 5.99 | 4.82 | 5.84 | 5.84 | 15.64% | 234,376 |
| Jun 27, 2025 | 4.44 | 5.63 | 4.40 | 5.05 | 5.05 | 16.09% | 517,405 |
| Jun 26, 2025 | 4.17 | 4.66 | 3.74 | 4.35 | 4.35 | -2.92% | 223,407 |
| Jun 25, 2025 | 5.00 | 5.33 | 4.25 | 4.48 | 4.48 | -34.50% | 463,885 |
| Jun 24, 2025 | 6.45 | 6.99 | 6.22 | 6.84 | 6.84 | 6.06% | 66,333 |
| Jun 23, 2025 | 6.86 | 6.87 | 6.20 | 6.45 | 6.45 | -5.95% | 85,788 |
| Jun 20, 2025 | 7.22 | 7.22 | 6.86 | 6.86 | 6.86 | -3.50% | 44,968 |
| Jun 18, 2025 | 7.10 | 7.25 | 6.70 | 7.11 | 7.11 | 3.45% | 130,254 |
| Jun 17, 2025 | 7.49 | 7.49 | 6.70 | 6.87 | 6.87 | -7.20% | 139,700 |
| Jun 16, 2025 | 7.10 | 7.60 | 6.80 | 7.40 | 7.40 | 6.17% | 145,154 |
| Jun 13, 2025 | 7.57 | 7.70 | 6.80 | 6.97 | 6.97 | -13.43% | 216,538 |
| Jun 12, 2025 | 8.95 | 9.10 | 7.60 | 8.06 | 8.06 | -12.45% | 468,512 |
| Jun 11, 2025 | 11.90 | 12.60 | 8.40 | 9.20 | 9.20 | 14.30% | 5,319,036 |
| Jun 10, 2025 | 8.01 | 8.45 | 7.65 | 8.05 | 8.05 | 2.27% | 40,515 |
| Jun 9, 2025 | 8.60 | 8.80 | 7.37 | 7.87 | 7.87 | -10.19% | 102,724 |
| Jun 6, 2025 | 8.81 | 9.20 | 8.50 | 8.76 | 8.76 | 0.49% | 15,175 |
| Jun 5, 2025 | 9.08 | 9.50 | 8.70 | 8.72 | 8.72 | -5.04% | 22,506 |
| Jun 4, 2025 | 9.22 | 9.90 | 9.00 | 9.18 | 9.18 | -1.78% | 70,189 |
| Jun 3, 2025 | 8.72 | 9.36 | 8.44 | 9.35 | 9.35 | 6.85% | 58,184 |
| Jun 2, 2025 | 8.25 | 8.76 | 8.10 | 8.75 | 8.75 | 6.84% | 43,299 |
| May 30, 2025 | 8.10 | 8.29 | 7.90 | 8.19 | 8.19 | 3.23% | 24,522 |
| May 29, 2025 | 8.15 | 8.40 | 7.85 | 7.93 | 7.93 | -0.50% | 57,211 |
| May 28, 2025 | 8.08 | 8.66 | 7.89 | 7.97 | 7.97 | -0.98% | 61,177 |
| May 27, 2025 | 8.20 | 9.30 | 7.90 | 8.05 | 8.05 | 1.92% | 92,055 |
| May 23, 2025 | 8.66 | 9.00 | 7.89 | 7.90 | 7.90 | -11.22% | 94,795 |
| May 22, 2025 | 9.31 | 9.68 | 8.80 | 8.90 | 8.90 | -7.03% | 82,493 |
| May 21, 2025 | 9.20 | 9.90 | 9.02 | 9.57 | 9.57 | 4.91% | 78,163 |