Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
3.045
-0.035 (-1.14%)
Aug 25, 2026, 4:00 PM EDT - Market closed
Interactive Strength Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | -1.14% | 3,864 |
| Aug 24, 2026 | 2.99 | 3.08 | 2.99 | 3.08 | 3.08 | 3.31% | 3,739 |
| Aug 21, 2026 | 2.96 | 2.99 | 2.84 | 2.98 | 2.98 | 2.10% | 7,329 |
| Aug 20, 2026 | 3.01 | 3.01 | 2.83 | 2.92 | 2.92 | -2.99% | 19,502 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.01 | 3.01 | 3.01 | -6.81% | 13,785 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.10 | 3.23 | 3.23 | -8.24% | 22,157 |
| Aug 17, 2026 | 3.65 | 3.65 | 3.37 | 3.52 | 3.52 | -1.40% | 30,016 |
| Aug 14, 2026 | 3.60 | 3.69 | 3.30 | 3.57 | 3.57 | -10.30% | 178,996 |
| Aug 13, 2026 | 3.82 | 4.00 | 3.76 | 3.98 | 3.98 | 6.13% | 21,567 |
| Aug 12, 2026 | 3.50 | 3.86 | 3.50 | 3.75 | 3.75 | 9.65% | 24,059 |
| Aug 11, 2026 | 3.45 | 3.60 | 3.40 | 3.42 | 3.42 | -0.87% | 19,456 |
| Aug 10, 2026 | 3.53 | 3.56 | 3.44 | 3.45 | 3.45 | -3.63% | 14,168 |
| Aug 7, 2026 | 3.41 | 3.58 | 3.36 | 3.58 | 3.58 | 4.07% | 13,497 |
| Aug 6, 2026 | 3.39 | 3.48 | 3.30 | 3.44 | 3.44 | 2.08% | 11,513 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.30 | 3.37 | 3.37 | -5.07% | 18,320 |
| Aug 4, 2026 | 3.21 | 3.66 | 3.20 | 3.55 | 3.55 | 10.94% | 34,226 |
| Aug 3, 2026 | 2.94 | 3.23 | 2.94 | 3.20 | 3.20 | 5.96% | 17,411 |
| Jul 31, 2026 | 2.99 | 3.03 | 2.90 | 3.02 | 3.02 | 1.34% | 16,588 |
| Jul 30, 2026 | 3.04 | 3.05 | 2.80 | 2.98 | 2.98 | -2.93% | 15,931 |
| Jul 29, 2026 | 3.02 | 3.07 | 2.80 | 3.07 | 3.07 | 3.37% | 15,362 |
| Jul 28, 2026 | 3.04 | 3.05 | 2.90 | 2.97 | 2.97 | -2.94% | 18,820 |
| Jul 27, 2026 | 3.14 | 3.23 | 3.05 | 3.06 | 3.06 | -3.47% | 16,099 |
| Jul 24, 2026 | 3.21 | 3.30 | 3.08 | 3.17 | 3.17 | -3.06% | 22,772 |
| Jul 23, 2026 | 3.12 | 3.29 | 3.01 | 3.27 | 3.27 | 2.19% | 15,933 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.01 | 3.20 | 3.20 | -1.84% | 25,244 |
| Jul 21, 2026 | 3.22 | 3.27 | 3.09 | 3.26 | 3.26 | -0.31% | 23,684 |
| Jul 20, 2026 | 3.08 | 3.32 | 3.08 | 3.27 | 3.27 | 5.83% | 31,691 |
| Jul 17, 2026 | 2.96 | 3.23 | 2.95 | 3.09 | 3.09 | 2.66% | 35,027 |
| Jul 16, 2026 | 3.03 | 3.10 | 2.89 | 3.01 | 3.01 | -1.63% | 46,475 |
| Jul 15, 2026 | 2.88 | 3.10 | 2.70 | 3.06 | 3.06 | 4.08% | 115,616 |
| Jul 14, 2026 | 2.94 | 3.91 | 2.57 | 2.94 | 2.94 | -2.33% | 1,153,794 |
| Jul 13, 2026 | 2.50 | 3.17 | 2.50 | 3.01 | 3.01 | 16.67% | 519,636 |
| Jul 10, 2026 | 2.43 | 2.58 | 2.41 | 2.58 | 2.58 | - | 65,220 |
| Jul 9, 2026 | 2.57 | 2.65 | 2.37 | 2.58 | 2.58 | -14.00% | 2,251,994 |
| Jul 8, 2026 | 3.27 | 3.30 | 2.90 | 3.00 | 3.00 | -14.77% | 119,993 |
| Jul 7, 2026 | 4.30 | 5.49 | 3.15 | 3.52 | 3.52 | -16.78% | 687,830 |
| Jul 6, 2026 | 4.13 | 4.24 | 3.95 | 4.23 | 4.23 | 0.71% | 47,876 |
| Jul 2, 2026 | 4.43 | 4.43 | 4.03 | 4.20 | 4.20 | -3.45% | 53,885 |
| Jul 1, 2026 | 4.54 | 4.58 | 4.30 | 4.35 | 4.35 | -7.64% | 54,893 |
| Jun 30, 2026 | 4.40 | 4.75 | 3.93 | 4.71 | 4.71 | 16.01% | 255,395 |
| Jun 29, 2026 | 3.97 | 4.13 | 3.78 | 4.06 | 4.06 | -0.68% | 78,799 |
| Jun 26, 2026 | 3.73 | 4.17 | 3.08 | 4.09 | 4.09 | 8.63% | 68,009 |
| Jun 25, 2026 | 3.85 | 3.85 | 3.51 | 3.76 | 3.76 | -2.50% | 21,545 |
| Jun 24, 2026 | 3.85 | 3.91 | 3.68 | 3.86 | 3.86 | -1.50% | 24,351 |
| Jun 23, 2026 | 3.82 | 4.02 | 3.50 | 3.92 | 3.92 | 2.36% | 13,476 |
| Jun 22, 2026 | 3.96 | 4.06 | 3.71 | 3.83 | 3.83 | -5.71% | 27,314 |
| Jun 18, 2026 | 4.34 | 4.48 | 3.93 | 4.06 | 4.06 | -6.45% | 34,154 |
| Jun 17, 2026 | 4.05 | 4.52 | 3.85 | 4.34 | 4.34 | -14.15% | 184,635 |
| Jun 16, 2026 | 3.68 | 5.95 | 3.68 | 5.06 | 5.06 | 37.46% | 2,541,125 |
| Jun 15, 2026 | 4.27 | 4.38 | 3.59 | 3.68 | 3.68 | -8.88% | 78,751 |