Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
3.118
-0.302 (-8.84%)
At close: Oct 10, 2025, 4:00 PM EDT
3.200
+0.082 (2.64%)
After-hours: Oct 10, 2025, 7:57 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.46 | 3.63 | 3.05 | 3.12 | 3.12 | -8.83% | 166,025 |
| Oct 9, 2025 | 3.57 | 3.63 | 3.40 | 3.42 | 3.42 | -4.20% | 110,544 |
| Oct 8, 2025 | 3.50 | 3.73 | 3.35 | 3.57 | 3.57 | 2.88% | 102,579 |
| Oct 7, 2025 | 3.42 | 3.51 | 3.33 | 3.47 | 3.47 | 1.76% | 37,702 |
| Oct 6, 2025 | 3.51 | 3.51 | 3.35 | 3.41 | 3.41 | -2.85% | 39,453 |
| Oct 3, 2025 | 3.45 | 3.59 | 3.44 | 3.51 | 3.51 | - | 43,595 |
| Oct 2, 2025 | 3.52 | 3.65 | 3.48 | 3.51 | 3.51 | -1.96% | 47,292 |
| Oct 1, 2025 | 3.32 | 3.60 | 3.21 | 3.58 | 3.58 | 7.83% | 156,645 |
| Sep 30, 2025 | 3.39 | 3.42 | 3.27 | 3.32 | 3.32 | -2.06% | 31,772 |
| Sep 29, 2025 | 3.39 | 3.47 | 3.21 | 3.39 | 3.39 | 0.30% | 81,313 |
| Sep 26, 2025 | 3.37 | 3.47 | 3.25 | 3.38 | 3.38 | - | 27,920 |
| Sep 25, 2025 | 3.52 | 3.54 | 3.26 | 3.38 | 3.38 | -3.98% | 86,635 |
| Sep 24, 2025 | 3.45 | 3.77 | 3.42 | 3.52 | 3.52 | 2.92% | 161,779 |
| Sep 23, 2025 | 3.55 | 3.60 | 3.35 | 3.42 | 3.42 | -2.84% | 61,187 |
| Sep 22, 2025 | 3.45 | 3.57 | 3.33 | 3.52 | 3.52 | 4.76% | 89,097 |
| Sep 19, 2025 | 3.57 | 3.58 | 3.36 | 3.36 | 3.36 | -4.00% | 73,712 |
| Sep 18, 2025 | 3.60 | 3.68 | 3.43 | 3.50 | 3.50 | -0.57% | 50,116 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.41 | 3.52 | 3.52 | -3.83% | 102,847 |
| Sep 16, 2025 | 3.38 | 3.81 | 3.25 | 3.66 | 3.66 | 7.33% | 110,959 |
| Sep 15, 2025 | 3.62 | 3.75 | 3.10 | 3.41 | 3.41 | -2.29% | 189,123 |
| Sep 12, 2025 | 3.56 | 4.19 | 3.44 | 3.49 | 3.49 | -1.69% | 598,306 |
| Sep 11, 2025 | 3.38 | 3.82 | 2.81 | 3.55 | 3.55 | 12.70% | 5,098,665 |
| Sep 10, 2025 | 3.40 | 3.45 | 3.11 | 3.15 | 3.15 | -7.35% | 98,775 |
| Sep 9, 2025 | 3.30 | 3.70 | 3.15 | 3.40 | 3.40 | 4.29% | 172,990 |
| Sep 8, 2025 | 3.18 | 3.35 | 3.15 | 3.26 | 3.26 | 3.49% | 59,363 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.11 | 3.15 | 3.15 | -13.10% | 128,503 |
| Sep 4, 2025 | 3.40 | 3.70 | 3.39 | 3.63 | 3.63 | 6.93% | 114,991 |
| Sep 3, 2025 | 3.82 | 4.32 | 3.07 | 3.39 | 3.39 | -13.74% | 333,612 |
| Sep 2, 2025 | 4.06 | 4.13 | 3.90 | 3.93 | 3.93 | -4.84% | 42,607 |
| Aug 29, 2025 | 4.09 | 4.20 | 3.90 | 4.13 | 4.13 | 4.82% | 44,728 |
| Aug 28, 2025 | 3.97 | 4.06 | 3.82 | 3.94 | 3.94 | -0.76% | 42,243 |
| Aug 27, 2025 | 3.91 | 4.03 | 3.85 | 3.97 | 3.97 | 0.51% | 21,057 |
| Aug 26, 2025 | 4.02 | 4.09 | 3.78 | 3.95 | 3.95 | -1.74% | 38,435 |
| Aug 25, 2025 | 3.76 | 4.09 | 3.75 | 4.02 | 4.02 | 4.69% | 49,868 |
| Aug 22, 2025 | 3.71 | 3.90 | 3.61 | 3.84 | 3.84 | 3.50% | 33,869 |
| Aug 21, 2025 | 3.85 | 3.88 | 3.70 | 3.71 | 3.71 | -4.63% | 29,332 |
| Aug 20, 2025 | 4.24 | 4.24 | 3.62 | 3.89 | 3.89 | -4.89% | 85,543 |
| Aug 19, 2025 | 4.40 | 4.44 | 4.05 | 4.09 | 4.09 | -8.30% | 67,076 |
| Aug 18, 2025 | 4.23 | 4.50 | 4.16 | 4.46 | 4.46 | 7.21% | 70,634 |
| Aug 15, 2025 | 4.26 | 4.30 | 4.10 | 4.16 | 4.16 | -1.89% | 66,972 |
| Aug 14, 2025 | 4.33 | 4.40 | 4.15 | 4.24 | 4.24 | -4.29% | 621,094 |
| Aug 13, 2025 | 4.32 | 4.62 | 4.15 | 4.43 | 4.43 | 3.26% | 140,957 |
| Aug 12, 2025 | 4.17 | 4.38 | 4.05 | 4.29 | 4.29 | 4.13% | 50,381 |
| Aug 11, 2025 | 4.21 | 4.23 | 4.08 | 4.12 | 4.12 | -2.14% | 34,378 |
| Aug 8, 2025 | 4.21 | 4.26 | 4.07 | 4.21 | 4.21 | - | 27,435 |
| Aug 7, 2025 | 4.15 | 4.40 | 3.96 | 4.21 | 4.21 | 2.43% | 129,977 |
| Aug 6, 2025 | 4.67 | 4.69 | 4.10 | 4.11 | 4.11 | -10.26% | 79,520 |
| Aug 5, 2025 | 4.00 | 4.64 | 3.96 | 4.58 | 4.58 | 9.83% | 133,699 |
| Aug 4, 2025 | 4.27 | 4.40 | 4.07 | 4.17 | 4.17 | -1.42% | 78,863 |
| Aug 1, 2025 | 4.27 | 4.53 | 3.97 | 4.23 | 4.23 | -2.31% | 76,437 |