Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.060
0.00 (0.00%)
At close: Apr 24, 2026, 4:00 PM EDT
1.070
+0.010 (0.94%)
After-hours: Apr 24, 2026, 7:20 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 18,726 |
| Apr 23, 2026 | 1.11 | 1.12 | 1.04 | 1.06 | 1.06 | -4.50% | 40,031 |
| Apr 22, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 36,923 |
| Apr 21, 2026 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 134,332 |
| Apr 20, 2026 | 1.09 | 1.16 | 1.06 | 1.10 | 1.10 | 0.92% | 62,341 |
| Apr 17, 2026 | 1.12 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 127,223 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -3.42% | 160,393 |
| Apr 15, 2026 | 1.08 | 1.21 | 1.08 | 1.17 | 1.17 | 8.33% | 215,414 |
| Apr 14, 2026 | 1.09 | 1.16 | 1.08 | 1.08 | 1.08 | -0.92% | 91,605 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.03 | 1.09 | 1.09 | -8.40% | 215,054 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | 1.19 | -13.14% | 184,976 |
| Apr 9, 2026 | 1.37 | 1.38 | 1.30 | 1.37 | 1.37 | -0.72% | 75,552 |
| Apr 8, 2026 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 4.55% | 174,608 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.29 | 1.32 | 1.32 | -4.35% | 134,980 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.30 | 1.38 | 1.38 | -2.82% | 108,394 |
| Apr 2, 2026 | 1.42 | 1.47 | 1.35 | 1.42 | 1.42 | -5.33% | 157,457 |
| Apr 1, 2026 | 1.41 | 1.60 | 1.38 | 1.50 | 1.50 | 9.49% | 442,450 |
| Mar 31, 2026 | 1.30 | 1.49 | 1.26 | 1.37 | 1.37 | 5.38% | 233,851 |
| Mar 30, 2026 | 1.26 | 1.38 | 1.26 | 1.30 | 1.30 | 4.84% | 93,064 |
| Mar 27, 2026 | 1.22 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 57,528 |
| Mar 26, 2026 | 1.29 | 1.32 | 1.21 | 1.21 | 1.21 | -7.63% | 71,454 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | 0.77% | 49,992 |
| Mar 24, 2026 | 1.26 | 1.35 | 1.23 | 1.30 | 1.30 | 3.17% | 69,865 |
| Mar 23, 2026 | 1.35 | 1.47 | 1.25 | 1.26 | 1.26 | -6.67% | 189,651 |
| Mar 20, 2026 | 1.26 | 1.35 | 1.17 | 1.35 | 1.35 | 9.76% | 1,848,615 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 46,712 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.16 | 1.21 | 1.21 | -13.57% | 288,810 |
| Mar 17, 2026 | 1.44 | 1.47 | 1.35 | 1.40 | 1.40 | -5.41% | 67,357 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.42 | 1.48 | 1.48 | -1.33% | 70,311 |
| Mar 13, 2026 | 1.53 | 1.57 | 1.44 | 1.50 | 1.50 | -1.96% | 90,836 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | -3.16% | 71,415 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.48 | 1.58 | 1.58 | 0.64% | 270,008 |
| Mar 10, 2026 | 1.45 | 1.57 | 1.39 | 1.57 | 1.57 | 8.28% | 113,143 |
| Mar 9, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -8.23% | 139,637 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -8.67% | 114,186 |
| Mar 5, 2026 | 1.69 | 1.79 | 1.64 | 1.73 | 1.73 | - | 151,866 |
| Mar 4, 2026 | 1.46 | 1.94 | 1.46 | 1.73 | 1.73 | 18.49% | 1,504,421 |
| Mar 3, 2026 | 1.48 | 1.55 | 1.37 | 1.46 | 1.46 | -8.18% | 168,563 |
| Mar 2, 2026 | 1.64 | 1.65 | 1.51 | 1.59 | 1.59 | -9.14% | 180,143 |
| Feb 27, 2026 | 1.87 | 1.93 | 1.75 | 1.75 | 1.75 | -10.26% | 184,523 |
| Feb 26, 2026 | 1.89 | 2.04 | 1.87 | 1.95 | 1.95 | -5.80% | 232,026 |
| Feb 25, 2026 | 2.17 | 2.23 | 2.01 | 2.07 | 2.07 | -10.00% | 355,975 |
| Feb 24, 2026 | 2.16 | 2.50 | 2.08 | 2.30 | 2.30 | 4.97% | 651,071 |
| Feb 23, 2026 | 2.39 | 2.39 | 1.94 | 2.19 | 2.19 | -9.84% | 717,855 |
| Feb 20, 2026 | 3.01 | 3.10 | 2.11 | 2.43 | 2.43 | -43.32% | 2,337,088 |
| Feb 19, 2026 | 5.61 | 7.60 | 4.17 | 4.29 | 4.29 | 4.84% | 30,666,677 |
| Feb 18, 2026 | 3.76 | 4.70 | 3.65 | 4.09 | 4.09 | 5.39% | 3,517,190 |
| Feb 17, 2026 | 3.99 | 4.00 | 3.70 | 3.88 | 3.88 | -0.18% | 16,371 |
| Feb 13, 2026 | 3.70 | 3.90 | 3.60 | 3.89 | 3.89 | 5.31% | 14,056 |
| Feb 12, 2026 | 3.77 | 4.10 | 3.60 | 3.69 | 3.69 | -2.61% | 30,898 |