Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
5.05
+0.70 (16.09%)
At close: Jun 27, 2025, 4:00 PM
5.01
-0.04 (-0.79%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.44 | 5.63 | 4.40 | 5.05 | 5.05 | 16.09% | 517,405 |
| Jun 26, 2025 | 4.17 | 4.66 | 3.74 | 4.35 | 4.35 | -2.92% | 223,407 |
| Jun 25, 2025 | 5.00 | 5.33 | 4.25 | 4.48 | 4.48 | -34.50% | 463,885 |
| Jun 24, 2025 | 6.45 | 6.99 | 6.22 | 6.84 | 6.84 | 6.06% | 66,333 |
| Jun 23, 2025 | 6.86 | 6.87 | 6.20 | 6.45 | 6.45 | -5.95% | 85,788 |
| Jun 20, 2025 | 7.22 | 7.22 | 6.86 | 6.86 | 6.86 | -3.50% | 44,968 |
| Jun 18, 2025 | 7.10 | 7.25 | 6.70 | 7.11 | 7.11 | 3.45% | 130,254 |
| Jun 17, 2025 | 7.49 | 7.49 | 6.70 | 6.87 | 6.87 | -7.20% | 139,700 |
| Jun 16, 2025 | 7.10 | 7.60 | 6.80 | 7.40 | 7.40 | 6.17% | 145,154 |
| Jun 13, 2025 | 7.57 | 7.70 | 6.80 | 6.97 | 6.97 | -13.43% | 216,538 |
| Jun 12, 2025 | 8.95 | 9.10 | 7.60 | 8.06 | 8.06 | -12.45% | 468,512 |
| Jun 11, 2025 | 11.90 | 12.60 | 8.40 | 9.20 | 9.20 | 14.30% | 5,319,036 |
| Jun 10, 2025 | 8.01 | 8.45 | 7.65 | 8.05 | 8.05 | 2.27% | 40,515 |
| Jun 9, 2025 | 8.60 | 8.80 | 7.37 | 7.87 | 7.87 | -10.19% | 102,724 |
| Jun 6, 2025 | 8.81 | 9.20 | 8.50 | 8.76 | 8.76 | 0.49% | 15,175 |
| Jun 5, 2025 | 9.08 | 9.50 | 8.70 | 8.72 | 8.72 | -5.04% | 22,506 |
| Jun 4, 2025 | 9.22 | 9.90 | 9.00 | 9.18 | 9.18 | -1.78% | 70,189 |
| Jun 3, 2025 | 8.72 | 9.36 | 8.44 | 9.35 | 9.35 | 6.85% | 58,184 |
| Jun 2, 2025 | 8.25 | 8.76 | 8.10 | 8.75 | 8.75 | 6.84% | 43,299 |
| May 30, 2025 | 8.10 | 8.29 | 7.90 | 8.19 | 8.19 | 3.23% | 24,522 |
| May 29, 2025 | 8.15 | 8.40 | 7.85 | 7.93 | 7.93 | -0.50% | 57,211 |
| May 28, 2025 | 8.08 | 8.66 | 7.89 | 7.97 | 7.97 | -0.98% | 61,177 |
| May 27, 2025 | 8.20 | 9.30 | 7.90 | 8.05 | 8.05 | 1.92% | 92,055 |
| May 23, 2025 | 8.66 | 9.00 | 7.89 | 7.90 | 7.90 | -11.22% | 94,795 |
| May 22, 2025 | 9.31 | 9.68 | 8.80 | 8.90 | 8.90 | -7.03% | 82,493 |
| May 21, 2025 | 9.20 | 9.90 | 9.02 | 9.57 | 9.57 | 4.91% | 78,163 |
| May 20, 2025 | 9.46 | 10.30 | 9.01 | 9.13 | 9.13 | -9.65% | 127,159 |
| May 19, 2025 | 9.33 | 10.30 | 8.30 | 10.10 | 10.10 | 7.92% | 585,665 |
| May 16, 2025 | 10.30 | 10.40 | 9.29 | 9.36 | 9.36 | -4.50% | 158,769 |
| May 15, 2025 | 8.90 | 10.80 | 8.73 | 9.80 | 9.80 | 13.49% | 252,299 |
| May 14, 2025 | 7.90 | 9.41 | 7.62 | 8.64 | 8.64 | 13.96% | 238,412 |
| May 13, 2025 | 7.80 | 8.00 | 7.51 | 7.58 | 7.58 | -4.09% | 54,070 |
| May 12, 2025 | 7.30 | 8.60 | 7.00 | 7.90 | 7.90 | 16.14% | 255,240 |
| May 9, 2025 | 6.50 | 7.58 | 6.25 | 6.80 | 6.80 | 3.12% | 141,559 |
| May 8, 2025 | 6.30 | 6.82 | 6.12 | 6.60 | 6.60 | 5.91% | 60,738 |
| May 7, 2025 | 5.83 | 6.60 | 5.75 | 6.23 | 6.23 | 8.24% | 152,011 |
| May 6, 2025 | 6.09 | 6.09 | 5.60 | 5.75 | 5.75 | -8.52% | 76,044 |
| May 5, 2025 | 6.35 | 6.59 | 6.13 | 6.29 | 6.29 | -5.91% | 80,807 |
| May 2, 2025 | 6.31 | 7.00 | 6.30 | 6.69 | 6.69 | -1.69% | 192,312 |
| May 1, 2025 | 6.84 | 7.44 | 6.41 | 6.80 | 6.80 | 4.21% | 1,389,474 |
| Apr 30, 2025 | 6.60 | 6.75 | 6.20 | 6.53 | 6.53 | -4.03% | 236,590 |
| Apr 29, 2025 | 6.50 | 6.82 | 6.30 | 6.80 | 6.80 | 2.19% | 77,096 |
| Apr 28, 2025 | 7.20 | 7.40 | 6.53 | 6.65 | 6.65 | -8.86% | 70,341 |
| Apr 25, 2025 | 7.20 | 7.49 | 6.82 | 7.30 | 7.30 | 1.39% | 65,473 |
| Apr 24, 2025 | 7.71 | 7.75 | 7.12 | 7.20 | 7.20 | -7.13% | 84,305 |
| Apr 23, 2025 | 8.50 | 8.50 | 7.43 | 7.75 | 7.75 | -4.43% | 306,526 |
| Apr 22, 2025 | 8.40 | 8.73 | 8.11 | 8.11 | 8.11 | -2.44% | 32,228 |
| Apr 21, 2025 | 9.00 | 9.26 | 8.10 | 8.32 | 8.32 | -12.47% | 61,301 |
| Apr 17, 2025 | 9.69 | 9.69 | 8.80 | 9.50 | 9.50 | -3.06% | 46,644 |
| Apr 16, 2025 | 9.72 | 9.90 | 9.40 | 9.80 | 9.80 | -2.97% | 60,462 |