Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
0.7900
+0.1098 (16.14%)
At close: May 12, 2025, 4:00 PM
0.7922
+0.0022 (0.28%)
After-hours: May 12, 2025, 4:36 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.73 | 0.86 | 0.70 | 0.79 | - | 16.14% | 2,482,690 |
| May 9, 2025 | 0.65 | 0.76 | 0.63 | 0.68 | 0.68 | 3.12% | 1,415,590 |
| May 8, 2025 | 0.63 | 0.68 | 0.61 | 0.66 | 0.66 | 5.91% | 607,384 |
| May 7, 2025 | 0.58 | 0.66 | 0.58 | 0.62 | 0.62 | 8.24% | 1,520,113 |
| May 6, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -8.52% | 760,442 |
| May 5, 2025 | 0.64 | 0.66 | 0.61 | 0.63 | 0.63 | -5.91% | 808,072 |
| May 2, 2025 | 0.63 | 0.70 | 0.63 | 0.67 | 0.67 | -1.69% | 1,923,125 |
| May 1, 2025 | 0.68 | 0.74 | 0.64 | 0.68 | 0.68 | 4.21% | 13,894,747 |
| Apr 30, 2025 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | -4.03% | 2,365,909 |
| Apr 29, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 2.19% | 770,965 |
| Apr 28, 2025 | 0.72 | 0.74 | 0.65 | 0.67 | 0.67 | -8.86% | 703,417 |
| Apr 25, 2025 | 0.72 | 0.75 | 0.68 | 0.73 | 0.73 | 1.39% | 654,732 |
| Apr 24, 2025 | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -7.13% | 843,055 |
| Apr 23, 2025 | 0.85 | 0.85 | 0.74 | 0.78 | 0.78 | -4.43% | 3,065,269 |
| Apr 22, 2025 | 0.84 | 0.87 | 0.81 | 0.81 | 0.81 | -2.44% | 322,282 |
| Apr 21, 2025 | 0.90 | 0.93 | 0.81 | 0.83 | 0.83 | -12.47% | 613,019 |
| Apr 17, 2025 | 0.97 | 0.97 | 0.88 | 0.95 | 0.95 | -3.06% | 466,447 |
| Apr 16, 2025 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | -2.97% | 604,624 |
| Apr 15, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | - | 426,302 |
| Apr 14, 2025 | 0.99 | 1.03 | 0.95 | 1.01 | 1.01 | - | 720,252 |
| Apr 11, 2025 | 0.99 | 1.03 | 0.95 | 1.01 | 1.01 | -3.81% | 587,388 |
| Apr 10, 2025 | 1.04 | 1.09 | 0.95 | 1.05 | 1.05 | -2.78% | 1,353,810 |
| Apr 9, 2025 | 0.88 | 1.16 | 0.81 | 1.08 | 1.08 | 19.69% | 6,532,975 |
| Apr 8, 2025 | 1.00 | 1.23 | 0.85 | 0.90 | 0.90 | 1.38% | 32,188,470 |
| Apr 7, 2025 | 0.87 | 0.91 | 0.83 | 0.89 | 0.89 | -2.18% | 450,440 |
| Apr 4, 2025 | 1.00 | 1.04 | 0.80 | 0.91 | 0.91 | -15.76% | 1,004,139 |
| Apr 3, 2025 | 0.88 | 1.12 | 0.86 | 1.08 | 1.08 | 20.39% | 1,280,337 |
| Apr 2, 2025 | 0.96 | 1.00 | 0.87 | 0.90 | 0.90 | -11.18% | 983,108 |
| Apr 1, 2025 | 1.13 | 1.21 | 0.99 | 1.01 | 1.01 | -17.89% | 1,395,860 |
| Mar 31, 2025 | 1.16 | 1.27 | 1.13 | 1.23 | 1.23 | 3.36% | 1,031,290 |
| Mar 28, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 667,617 |
| Mar 27, 2025 | 1.25 | 1.29 | 1.21 | 1.24 | 1.24 | -3.88% | 862,209 |
| Mar 26, 2025 | 1.20 | 1.48 | 1.20 | 1.29 | 1.29 | 6.61% | 4,233,271 |
| Mar 25, 2025 | 1.21 | 1.25 | 1.15 | 1.21 | 1.21 | -1.63% | 572,912 |
| Mar 24, 2025 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -2.38% | 884,685 |
| Mar 21, 2025 | 1.28 | 1.38 | 1.22 | 1.26 | 1.26 | -1.56% | 1,943,904 |
| Mar 20, 2025 | 1.18 | 1.35 | 1.16 | 1.28 | 1.28 | 5.79% | 1,801,839 |
| Mar 19, 2025 | 1.22 | 1.48 | 1.20 | 1.21 | 1.21 | 13.08% | 13,208,665 |
| Mar 18, 2025 | 1.14 | 1.18 | 1.06 | 1.07 | 1.07 | -10.08% | 798,915 |
| Mar 17, 2025 | 1.20 | 1.26 | 1.10 | 1.19 | 1.19 | -5.56% | 1,474,712 |
| Mar 14, 2025 | 1.33 | 1.35 | 1.23 | 1.26 | 1.26 | -5.26% | 1,593,042 |
| Mar 13, 2025 | 1.40 | 1.44 | 1.33 | 1.33 | 1.33 | -6.34% | 2,915,480 |
| Mar 12, 2025 | 1.61 | 1.68 | 1.37 | 1.42 | 1.42 | -7.19% | 11,080,608 |
| Mar 11, 2025 | 1.46 | 1.58 | 1.33 | 1.53 | 1.53 | -1.92% | 1,327,059 |
| Mar 10, 2025 | 1.83 | 1.83 | 1.55 | 1.56 | 1.56 | -26.07% | 2,714,900 |
| Mar 7, 2025 | 2.36 | 2.45 | 1.82 | 2.11 | 2.11 | -11.34% | 3,551,847 |
| Mar 6, 2025 | 2.47 | 2.65 | 2.15 | 2.38 | 2.38 | 11.21% | 16,583,686 |
| Mar 5, 2025 | 2.50 | 2.67 | 2.13 | 2.14 | 2.14 | -16.08% | 7,267,406 |
| Mar 4, 2025 | 2.66 | 2.90 | 2.23 | 2.55 | 2.55 | 10.39% | 40,086,240 |
| Mar 3, 2025 | 3.17 | 3.96 | 2.02 | 2.31 | 2.31 | -10.12% | 96,599,202 |