Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
4.710
+0.650 (16.01%)
At close: Jun 30, 2026, 4:00 PM EDT
4.750
+0.040 (0.85%)
After-hours: Jun 30, 2026, 7:56 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4.40 | 4.75 | 3.93 | 4.71 | 4.71 | 16.01% | 254,908 |
| 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 |
| Jun 12, 2026 | 3.99 | 4.33 | 3.78 | 4.04 | 4.04 | -0.62% | 32,965 |
| Jun 11, 2026 | 4.32 | 4.32 | 3.93 | 4.06 | 4.06 | -5.81% | 30,433 |
| Jun 10, 2026 | 4.90 | 4.90 | 4.10 | 4.31 | 4.31 | -11.37% | 65,169 |
| Jun 9, 2026 | 5.11 | 5.15 | 4.72 | 4.87 | 4.87 | -3.47% | 21,455 |
| Jun 8, 2026 | 5.25 | 5.32 | 4.90 | 5.04 | 5.04 | -2.86% | 27,634 |
| Jun 5, 2026 | 5.36 | 5.46 | 5.01 | 5.19 | 5.19 | -6.18% | 32,032 |
| Jun 4, 2026 | 5.42 | 5.74 | 5.19 | 5.53 | 5.53 | -1.00% | 45,430 |
| Jun 3, 2026 | 5.48 | 5.60 | 5.11 | 5.59 | 5.59 | -1.09% | 34,079 |
| Jun 2, 2026 | 5.39 | 5.80 | 5.21 | 5.65 | 5.65 | 3.44% | 31,073 |
| Jun 1, 2026 | 5.41 | 5.53 | 5.04 | 5.46 | 5.46 | -2.99% | 28,211 |
| May 29, 2026 | 5.53 | 5.63 | 5.33 | 5.63 | 5.63 | 0.51% | 25,505 |
| May 28, 2026 | 5.25 | 5.60 | 5.04 | 5.60 | 5.60 | 6.67% | 55,636 |
| May 27, 2026 | 5.53 | 5.53 | 4.90 | 5.25 | 5.25 | -9.06% | 77,405 |
| May 26, 2026 | 5.94 | 5.97 | 5.60 | 5.77 | 5.77 | -2.99% | 77,702 |
| May 22, 2026 | 6.65 | 6.79 | 5.60 | 5.95 | 5.95 | -15.00% | 403,217 |
| May 21, 2026 | 6.73 | 7.60 | 5.80 | 7.00 | 7.00 | -4.76% | 1,855,044 |
| May 20, 2026 | 7.21 | 8.47 | 7.14 | 7.35 | 7.35 | 3.96% | 300,693 |
| May 19, 2026 | 6.66 | 7.42 | 5.25 | 7.07 | 7.07 | -4.72% | 3,708,363 |
| May 18, 2026 | 8.33 | 8.68 | 7.35 | 7.42 | 7.42 | -7.02% | 24,286 |
| May 15, 2026 | 6.93 | 8.33 | 6.93 | 7.98 | 7.98 | 11.76% | 25,480 |
| May 14, 2026 | 6.15 | 7.35 | 6.15 | 7.14 | 7.14 | 15.92% | 28,471 |
| May 13, 2026 | 6.16 | 6.28 | 5.99 | 6.16 | 6.16 | 1.99% | 8,892 |
| May 12, 2026 | 5.85 | 6.30 | 5.85 | 6.04 | 6.04 | -1.29% | 15,149 |
| May 11, 2026 | 5.87 | 6.31 | 5.86 | 6.12 | 6.12 | 3.43% | 11,349 |
| May 8, 2026 | 6.37 | 6.44 | 5.88 | 5.92 | 5.92 | -5.48% | 17,666 |
| May 7, 2026 | 6.65 | 6.72 | 6.09 | 6.26 | 6.26 | -6.87% | 15,948 |
| May 6, 2026 | 6.79 | 6.86 | 6.55 | 6.72 | 6.72 | -2.05% | 11,910 |
| May 5, 2026 | 7.14 | 7.21 | 6.72 | 6.86 | 6.86 | -2.00% | 17,288 |
| May 4, 2026 | 7.36 | 7.49 | 6.95 | 7.00 | 7.00 | -4.76% | 11,333 |
| May 1, 2026 | 7.70 | 7.77 | 7.25 | 7.35 | 7.35 | -6.25% | 10,193 |
| Apr 30, 2026 | 7.42 | 8.40 | 7.35 | 7.84 | 7.84 | 9.80% | 38,278 |
| Apr 29, 2026 | 7.63 | 7.70 | 6.94 | 7.14 | 7.14 | -7.27% | 17,239 |
| Apr 28, 2026 | 7.77 | 7.91 | 7.63 | 7.70 | 7.70 | -2.65% | 7,590 |
| Apr 27, 2026 | 7.42 | 7.91 | 7.42 | 7.91 | 7.91 | 6.60% | 11,653 |
| Apr 24, 2026 | 7.63 | 7.63 | 7.35 | 7.42 | 7.42 | - | 2,877 |
| Apr 23, 2026 | 7.78 | 7.84 | 7.28 | 7.42 | 7.42 | -4.50% | 5,763 |
| Apr 22, 2026 | 7.56 | 7.84 | 7.53 | 7.77 | 7.77 | 2.78% | 5,607 |
| Apr 21, 2026 | 7.63 | 7.98 | 7.56 | 7.56 | 7.56 | -1.82% | 19,485 |
| Apr 20, 2026 | 7.63 | 8.12 | 7.42 | 7.70 | 7.70 | 0.92% | 8,980 |