Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
0.4836
+0.0066 (1.38%)
At close: Feb 3, 2026, 4:00 PM EST
0.4970
+0.0134 (2.77%)
Pre-market: Feb 4, 2026, 6:28 AM EST
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | 1.38% | 135,871 |
| Feb 2, 2026 | 0.52 | 0.56 | 0.46 | 0.48 | 0.48 | -8.41% | 169,854 |
| Jan 30, 2026 | 0.45 | 0.55 | 0.43 | 0.52 | 0.52 | 15.14% | 655,382 |
| Jan 29, 2026 | 0.53 | 0.53 | 0.44 | 0.45 | 0.45 | -16.24% | 527,386 |
| Jan 28, 2026 | 0.62 | 0.62 | 0.53 | 0.54 | 0.54 | -13.42% | 368,021 |
| Jan 27, 2026 | 0.58 | 0.67 | 0.55 | 0.62 | 0.62 | 2.23% | 1,060,339 |
| Jan 26, 2026 | 0.63 | 0.63 | 0.54 | 0.61 | 0.61 | -2.68% | 400,937 |
| Jan 23, 2026 | 0.69 | 0.69 | 0.61 | 0.63 | 0.63 | -11.45% | 442,888 |
| Jan 22, 2026 | 0.67 | 0.71 | 0.66 | 0.71 | 0.71 | -0.42% | 398,205 |
| Jan 21, 2026 | 0.69 | 0.73 | 0.66 | 0.71 | 0.71 | -4.05% | 658,212 |
| Jan 20, 2026 | 0.71 | 0.75 | 0.64 | 0.74 | 0.74 | -21.26% | 2,619,853 |
| Jan 16, 2026 | 0.88 | 1.62 | 0.79 | 0.94 | 0.94 | 10.46% | 46,346,674 |
| Jan 15, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.12% | 55,102 |
| Jan 14, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -3.50% | 43,138 |
| Jan 13, 2026 | 0.99 | 1.01 | 0.90 | 0.93 | 0.93 | -6.05% | 62,923 |
| Jan 12, 2026 | 1.00 | 1.07 | 0.96 | 0.99 | 0.99 | -1.44% | 58,647 |
| Jan 9, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -6.07% | 85,805 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.01 | 1.07 | 1.07 | -6.14% | 93,753 |
| Jan 7, 2026 | 1.10 | 1.25 | 1.07 | 1.14 | 1.14 | 4.59% | 213,004 |
| Jan 6, 2026 | 0.97 | 1.12 | 0.93 | 1.09 | 1.09 | 16.93% | 365,013 |
| Jan 5, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 3.59% | 81,327 |
| Jan 2, 2026 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | 5.01% | 58,677 |
| Dec 31, 2025 | 0.97 | 0.98 | 0.83 | 0.86 | 0.86 | -15.98% | 215,054 |
| Dec 30, 2025 | 0.94 | 1.12 | 0.92 | 1.02 | 1.02 | -14.64% | 216,089 |
| Dec 29, 2025 | 1.40 | 1.41 | 1.14 | 1.20 | 1.20 | -16.43% | 346,661 |
| Dec 26, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 74,960 |
| Dec 24, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 22,644 |
| 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% | 30,741 |
| Dec 19, 2025 | 1.57 | 1.60 | 1.49 | 1.54 | 1.54 | -1.28% | 38,717 |
| Dec 18, 2025 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -4.29% | 32,535 |
| 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 |