Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
0.129
-0.004 (-2.80%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Interactive Strength Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.82% | 8,720,061 |
Oct 23, 2024 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -21.14% | 22,615,794 |
Oct 22, 2024 | 0.13 | 0.20 | 0.13 | 0.18 | 0.18 | 34.80% | 72,719,839 |
Oct 21, 2024 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 6.56% | 8,423,578 |
Oct 18, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.47% | 3,268,592 |
Oct 17, 2024 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -3.09% | 2,886,425 |
Oct 16, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,897,747 |
Oct 15, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.00% | 5,638,973 |
Oct 14, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.02% | 1,976,946 |
Oct 11, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 4.40% | 4,543,949 |
Oct 10, 2024 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 1.87% | 17,264,275 |
Oct 9, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.03% | 9,385,490 |
Oct 8, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.59% | 3,118,474 |
Oct 7, 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.11% | 1,508,725 |
Oct 4, 2024 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.39% | 3,606,234 |
Oct 3, 2024 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 11.41% | 8,069,701 |
Oct 2, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.89% | 1,699,496 |
Oct 1, 2024 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -9.66% | 4,796,000 |
Sep 30, 2024 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -16.67% | 4,220,868 |
Sep 27, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.79% | 4,495,578 |
Sep 26, 2024 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -6.44% | 15,949,493 |
Sep 25, 2024 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -16.45% | 5,969,586 |
Sep 24, 2024 | 0.32 | 0.33 | 0.24 | 0.26 | 0.26 | 10.88% | 85,086,393 |
Sep 23, 2024 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 2.21% | 356,899 |
Sep 20, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.92% | 335,279 |
Sep 19, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.64% | 345,824 |
Sep 18, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -10.71% | 843,303 |
Sep 17, 2024 | 0.31 | 0.33 | 0.27 | 0.28 | 0.28 | -12.23% | 1,013,636 |
Sep 16, 2024 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -0.90% | 1,668,906 |
Sep 13, 2024 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 2.09% | 125,179 |
Sep 12, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -2.98% | 342,071 |
Sep 11, 2024 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -5.80% | 528,339 |
Sep 10, 2024 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -13.77% | 873,467 |
Sep 9, 2024 | 0.41 | 0.44 | 0.36 | 0.40 | 0.40 | -4.05% | 2,535,188 |
Sep 6, 2024 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | -3.63% | 117,676 |
Sep 5, 2024 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -3.57% | 1,492,870 |
Sep 4, 2024 | 0.48 | 0.49 | 0.43 | 0.45 | 0.45 | -3.28% | 115,948 |
Sep 3, 2024 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.17% | 35,261 |
Aug 30, 2024 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -3.24% | 29,219 |
Aug 29, 2024 | 0.52 | 0.54 | 0.45 | 0.49 | 0.49 | -9.34% | 179,996 |
Aug 28, 2024 | 0.56 | 0.59 | 0.54 | 0.54 | 0.54 | -10.18% | 77,334 |
Aug 27, 2024 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 2.02% | 74,810 |
Aug 26, 2024 | 0.60 | 0.68 | 0.53 | 0.59 | 0.59 | -4.11% | 428,926 |
Aug 23, 2024 | 0.58 | 0.69 | 0.54 | 0.62 | 0.62 | 13.90% | 846,689 |
Aug 22, 2024 | 0.43 | 0.57 | 0.43 | 0.54 | 0.54 | 25.34% | 430,856 |
Aug 21, 2024 | 0.44 | 0.46 | 0.40 | 0.43 | 0.43 | -2.07% | 211,157 |
Aug 20, 2024 | 0.46 | 0.48 | 0.42 | 0.44 | 0.44 | -5.33% | 186,052 |
Aug 19, 2024 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -10.25% | 361,415 |
Aug 16, 2024 | 0.55 | 0.61 | 0.50 | 0.52 | 0.52 | -9.12% | 251,713 |
Aug 15, 2024 | 0.68 | 0.68 | 0.53 | 0.57 | 0.57 | -17.95% | 425,535 |
Aug 14, 2024 | 0.56 | 0.70 | 0.55 | 0.69 | 0.69 | 20.61% | 1,867,827 |
Aug 13, 2024 | 0.51 | 0.65 | 0.51 | 0.58 | 0.58 | -7.29% | 3,229,801 |
Aug 12, 2024 | 0.73 | 0.80 | 0.52 | 0.62 | 0.62 | 79.05% | 93,170,479 |
Aug 9, 2024 | 0.37 | 0.39 | 0.34 | 0.35 | 0.35 | -9.54% | 181,408 |
Aug 8, 2024 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -11.61% | 272,750 |
Aug 7, 2024 | 0.44 | 0.44 | 0.39 | 0.43 | 0.43 | 3.11% | 285,894 |
Aug 6, 2024 | 0.46 | 0.47 | 0.40 | 0.42 | 0.42 | -6.47% | 270,145 |
Aug 5, 2024 | 0.50 | 0.52 | 0.44 | 0.45 | 0.45 | -16.67% | 257,874 |
Aug 2, 2024 | 0.59 | 0.61 | 0.52 | 0.54 | 0.54 | -13.72% | 335,959 |
Aug 1, 2024 | 0.64 | 0.66 | 0.58 | 0.63 | 0.63 | 2.20% | 202,630 |
Jul 31, 2024 | 0.71 | 0.73 | 0.58 | 0.61 | 0.61 | -15.30% | 747,360 |
Jul 30, 2024 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | 3.14% | 702,377 |
Jul 29, 2024 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -1.27% | 176,487 |
Jul 26, 2024 | 0.74 | 0.79 | 0.70 | 0.71 | 0.71 | -16.37% | 623,584 |
Jul 25, 2024 | 0.83 | 0.99 | 0.78 | 0.85 | 0.85 | 6.12% | 2,537,954 |
Jul 24, 2024 | 0.70 | 0.88 | 0.69 | 0.80 | 0.80 | 15.94% | 1,012,122 |
Jul 23, 2024 | 0.73 | 0.77 | 0.68 | 0.69 | 0.69 | -7.41% | 594,070 |
Jul 22, 2024 | 0.86 | 0.86 | 0.72 | 0.75 | 0.75 | -20.52% | 892,852 |
Jul 19, 2024 | 0.72 | 0.99 | 0.66 | 0.94 | 0.94 | 33.56% | 1,959,549 |
Jul 18, 2024 | 0.84 | 0.99 | 0.67 | 0.70 | 0.70 | -10.57% | 1,620,712 |
Jul 17, 2024 | 0.81 | 0.83 | 0.76 | 0.79 | 0.79 | -3.35% | 331,923 |
Jul 16, 2024 | 0.90 | 0.90 | 0.80 | 0.81 | 0.81 | -10.75% | 649,509 |
Jul 15, 2024 | 0.88 | 0.93 | 0.85 | 0.91 | 0.91 | 2.94% | 293,014 |
Jul 12, 2024 | 0.89 | 0.91 | 0.81 | 0.88 | 0.88 | -3.28% | 835,618 |
Jul 11, 2024 | 0.96 | 1.04 | 0.90 | 0.91 | 0.91 | 1.56% | 3,108,072 |
Jul 10, 2024 | 0.90 | 1.08 | 0.88 | 0.90 | 0.90 | -6.99% | 2,126,604 |
Jul 9, 2024 | 1.28 | 1.35 | 0.91 | 0.97 | 0.97 | -24.41% | 15,691,995 |
Jul 8, 2024 | 1.14 | 1.37 | 1.11 | 1.28 | 1.28 | 15.84% | 1,584,135 |
Jul 5, 2024 | 1.22 | 1.29 | 1.10 | 1.11 | 1.11 | -9.43% | 144,544 |
Jul 3, 2024 | 1.35 | 1.35 | 1.14 | 1.22 | 1.22 | -10.29% | 200,839 |
Jul 2, 2024 | 1.27 | 1.56 | 1.25 | 1.36 | 1.36 | 8.80% | 510,790 |
Jul 1, 2024 | 1.42 | 1.42 | 1.21 | 1.25 | 1.25 | -11.35% | 150,025 |
Jun 28, 2024 | 1.50 | 1.52 | 1.28 | 1.41 | 1.41 | -10.19% | 313,967 |
Jun 27, 2024 | 2.07 | 2.07 | 1.45 | 1.57 | 1.57 | -22.28% | 382,553 |
Jun 26, 2024 | 2.60 | 2.66 | 2.00 | 2.02 | 2.02 | -22.01% | 266,292 |
Jun 25, 2024 | 2.82 | 2.90 | 2.50 | 2.59 | 2.59 | -7.50% | 427,383 |
Jun 24, 2024 | 2.67 | 2.96 | 2.66 | 2.80 | 2.80 | -9.09% | 192,609 |
Jun 21, 2024 | 3.03 | 3.19 | 2.61 | 3.08 | 3.08 | 2.67% | 456,228 |
Jun 20, 2024 | 2.91 | 3.30 | 2.82 | 3.00 | 3.00 | -7.12% | 196,173 |
Jun 18, 2024 | 3.63 | 3.89 | 2.94 | 3.23 | 3.23 | -34.08% | 1,060,705 |
Jun 17, 2024 | 4.52 | 8.50 | 4.17 | 4.90 | 4.90 | 70.73% | 44,284,240 |
Jun 14, 2024 | 2.95 | 3.69 | 2.64 | 2.87 | 2.87 | -16.08% | 344,526 |
Jun 13, 2024 | 3.58 | 3.94 | 3.40 | 3.42 | 3.42 | -20.39% | 125,672 |
Jun 12, 2024 | 5.06 | 5.06 | 4.06 | 4.30 | 4.30 | -18.20% | 114,882 |
Jun 11, 2024 | 5.42 | 5.92 | 5.21 | 5.25 | 5.25 | -4.92% | 128,247 |
Jun 10, 2024 | 4.97 | 5.88 | 4.42 | 5.52 | 5.52 | 6.39% | 248,769 |
Jun 7, 2024 | 5.34 | 5.92 | 5.00 | 5.19 | 5.19 | -0.92% | 35,631 |
Jun 6, 2024 | 5.69 | 5.88 | 5.20 | 5.24 | 5.24 | -10.70% | 23,364 |
Jun 5, 2024 | 5.52 | 6.00 | 4.90 | 5.87 | 5.87 | 3.24% | 33,685 |
Jun 4, 2024 | 6.24 | 6.26 | 5.68 | 5.68 | 5.68 | -9.49% | 14,905 |