Interactive Strength Inc. (TRNR)
1.10
0.20 (22.62%)
At close: Apr 03, 2025, 3:59 PM
1.02
-7.29%
Pre-market: Apr 04, 2025, 05:05 AM EDT
Interactive Strength Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.88 | 1.12 | 0.86 | 1.08 | 0.18 | 20.00% | 1,170,157 |
| Apr 2, 2025 | 0.96 | 1.00 | 0.87 | 0.90 | -0.11 | -10.89% | 983,108 |
| Apr 1, 2025 | 1.13 | 1.21 | 0.99 | 1.01 | -0.22 | -17.89% | 1,395,900 |
| Mar 31, 2025 | 1.16 | 1.27 | 1.13 | 1.23 | 0.04 | 3.36% | 1,031,300 |
| Mar 28, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | -0.05 | -4.03% | 667,617 |
| Mar 27, 2025 | 1.25 | 1.29 | 1.21 | 1.24 | -0.05 | -3.88% | 862,209 |
| Mar 26, 2025 | 1.20 | 1.48 | 1.20 | 1.29 | 0.08 | 6.61% | 4,233,271 |
| Mar 25, 2025 | 1.21 | 1.25 | 1.15 | 1.21 | -0.02 | -1.63% | 572,912 |
| Mar 24, 2025 | 1.31 | 1.31 | 1.21 | 1.23 | -0.03 | -2.38% | 884,700 |
| Mar 21, 2025 | 1.28 | 1.38 | 1.22 | 1.26 | -0.02 | -1.56% | 1,943,904 |
| Mar 20, 2025 | 1.18 | 1.35 | 1.16 | 1.28 | 0.07 | 5.79% | 1,801,839 |
| Mar 19, 2025 | 1.22 | 1.48 | 1.20 | 1.21 | 0.14 | 13.08% | 13,208,700 |
| Mar 18, 2025 | 1.14 | 1.18 | 1.06 | 1.07 | -0.12 | -10.08% | 798,915 |
| Mar 17, 2025 | 1.20 | 1.26 | 1.10 | 1.19 | -0.07 | -5.56% | 1,474,712 |
| Mar 14, 2025 | 1.33 | 1.35 | 1.23 | 1.26 | -0.07 | -5.26% | 1,593,042 |
| Mar 13, 2025 | 1.40 | 1.44 | 1.33 | 1.33 | -0.09 | -6.34% | 2,915,500 |
| Mar 12, 2025 | 1.61 | 1.68 | 1.37 | 1.42 | -0.11 | -7.19% | 11,080,608 |
| Mar 11, 2025 | 1.46 | 1.58 | 1.33 | 1.53 | -0.03 | -1.92% | 1,327,100 |
| Mar 10, 2025 | 1.83 | 1.83 | 1.55 | 1.56 | -0.55 | -26.07% | 2,805,500 |
| Mar 7, 2025 | 2.36 | 2.45 | 1.82 | 2.11 | -0.27 | -11.34% | 3,551,847 |
| Mar 6, 2025 | 2.47 | 2.65 | 2.15 | 2.38 | 0.24 | 11.21% | 16,583,700 |
| Mar 5, 2025 | 2.50 | 2.67 | 2.13 | 2.14 | -0.41 | -16.08% | 7,267,406 |
| Mar 4, 2025 | 2.66 | 2.90 | 2.23 | 2.55 | 0.24 | 10.39% | 40,086,240 |
| Mar 3, 2025 | 3.17 | 3.96 | 2.02 | 2.31 | -0.26 | -10.12% | 96,599,202 |
| Feb 28, 2025 | 2.06 | 2.97 | 1.57 | 2.57 | 1.04 | 67.97% | 193,571,100 |
| Feb 27, 2025 | 1.93 | 2.39 | 1.35 | 1.53 | 0.28 | 22.40% | 126,968,600 |
| Feb 26, 2025 | 1.56 | 2.54 | 1.21 | 1.25 | 0.30 | 31.58% | 158,829,853 |
| Feb 25, 2025 | 0.92 | 0.99 | 0.86 | 0.95 | 0.01 | 1.06% | 534,600 |
| Feb 24, 2025 | 1.08 | 1.15 | 0.89 | 0.94 | -0.06 | -6.00% | 991,900 |
| Feb 21, 2025 | 0.96 | 1.09 | 0.86 | 1.00 | -0.06 | -5.66% | 1,780,100 |
| Feb 20, 2025 | 1.24 | 1.24 | 1.00 | 1.06 | -0.18 | -14.52% | 2,862,549 |
| Feb 19, 2025 | 1.66 | 2.17 | 1.24 | 1.24 | 0.02 | 1.64% | 66,804,400 |
| Feb 18, 2025 | 1.27 | 1.38 | 1.14 | 1.22 | -0.09 | -6.87% | 272,400 |
| Feb 14, 2025 | 1.28 | 1.31 | 1.16 | 1.31 | 0.04 | 3.15% | 245,100 |
| Feb 13, 2025 | 1.29 | 1.34 | 1.21 | 1.27 | -0.03 | -2.31% | 130,036 |
| Feb 12, 2025 | 1.32 | 1.37 | 1.20 | 1.30 | -0.02 | -1.52% | 365,600 |
| Feb 11, 2025 | 1.63 | 1.64 | 1.20 | 1.32 | -0.21 | -13.73% | 2,147,300 |
| Feb 10, 2025 | 1.62 | 1.63 | 1.49 | 1.53 | -0.09 | -5.56% | 355,221 |
| Feb 7, 2025 | 1.72 | 1.74 | 1.53 | 1.62 | -0.13 | -7.43% | 91,609 |
| Feb 6, 2025 | 1.82 | 1.97 | 1.71 | 1.75 | -0.15 | -7.89% | 331,700 |
| Feb 5, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | -0.14 | -6.86% | 66,365 |
| Feb 4, 2025 | 2.04 | 2.06 | 1.85 | 2.04 | -0.03 | -1.45% | 174,203 |
| Feb 3, 2025 | 2.16 | 2.18 | 2.04 | 2.07 | -0.19 | -8.41% | 308,307 |
| Jan 31, 2025 | 2.33 | 2.37 | 2.15 | 2.26 | -0.07 | -3.00% | 63,195 |
| Jan 30, 2025 | 2.41 | 2.55 | 2.23 | 2.33 | 0.05 | 2.19% | 250,600 |
| Jan 29, 2025 | 2.37 | 2.40 | 2.27 | 2.28 | -0.10 | -4.20% | 38,138 |
| Jan 28, 2025 | 2.37 | 2.42 | 2.35 | 2.38 | -0.03 | -1.24% | 15,600 |
| Jan 27, 2025 | 2.34 | 2.49 | 2.34 | 2.41 | 0.06 | 2.55% | 23,472 |
| Jan 24, 2025 | 2.43 | 2.44 | 2.35 | 2.35 | -0.01 | -0.42% | 21,800 |
| Jan 23, 2025 | 2.49 | 2.61 | 2.31 | 2.36 | -0.13 | -5.22% | 40,941 |