Interactive Strength Inc. - Common Stock (TRNR)
0.9053
-0.1747 (-16.18%)
NASDAQ · Last Trade: Apr 5th, 7:57 AM EDT
Historical Prices For Interactive Strength Inc. - Common Stock (TRNR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.00 | 1.03 | 0.80 | 0.91 | 991,963 | 0.91 |
| 4/03/2025 | 0.88 | 1.12 | 0.86 | 1.08 | 1,264,989 | 1.08 |
| 4/02/2025 | 0.96 | 1.00 | 0.87 | 0.90 | 974,520 | 0.90 |
| 4/01/2025 | 1.13 | 1.21 | 0.99 | 1.01 | 1,388,586 | 1.01 |
| 3/31/2025 | 1.16 | 1.27 | 1.13 | 1.23 | 1,010,900 | 1.23 |
| 3/28/2025 | 1.26 | 1.26 | 1.15 | 1.19 | 667,617 | 1.19 |
| 3/27/2025 | 1.25 | 1.29 | 1.21 | 1.24 | 848,048 | 1.24 |
| 3/26/2025 | 1.20 | 1.48 | 1.20 | 1.29 | 4,225,508 | 1.29 |
| 3/25/2025 | 1.21 | 1.25 | 1.15 | 1.21 | 554,219 | 1.21 |
| 3/24/2025 | 1.31 | 1.31 | 1.21 | 1.23 | 870,492 | 1.23 |
| 3/21/2025 | 1.28 | 1.38 | 1.22 | 1.26 | 1,943,904 | 1.26 |
| 3/20/2025 | 1.18 | 1.35 | 1.16 | 1.28 | 1,789,606 | 1.28 |
| 3/19/2025 | 1.22 | 1.48 | 1.20 | 1.21 | 13,165,494 | 1.21 |
| 3/18/2025 | 1.14 | 1.18 | 1.06 | 1.07 | 792,798 | 1.07 |
| 3/17/2025 | 1.20 | 1.26 | 1.10 | 1.19 | 1,465,199 | 1.19 |
| 3/14/2025 | 1.33 | 1.35 | 1.23 | 1.26 | 1,593,042 | 1.26 |
| 3/13/2025 | 1.40 | 1.44 | 1.33 | 1.33 | 2,885,600 | 1.33 |
| 3/12/2025 | 1.61 | 1.68 | 1.37 | 1.42 | 11,063,571 | 1.42 |
| 3/11/2025 | 1.46 | 1.58 | 1.33 | 1.53 | 1,311,060 | 1.53 |
| 3/10/2025 | 1.83 | 1.83 | 1.55 | 1.56 | 2,786,356 | 1.56 |
| 3/07/2025 | 2.36 | 2.45 | 1.82 | 2.11 | 3,551,853 | 2.11 |
| 3/06/2025 | 2.47 | 2.65 | 2.15 | 2.38 | 16,483,392 | 2.38 |
| 3/05/2025 | 2.50 | 2.67 | 2.13 | 2.14 | 7,094,041 | 2.14 |
| 3/04/2025 | 2.65 | 2.90 | 2.23 | 2.55 | 39,929,396 | 2.55 |
| 3/03/2025 | 3.17 | 3.96 | 2.02 | 2.31 | 96,459,280 | 2.31 |
| 2/28/2025 | 2.06 | 2.97 | 1.57 | 2.57 | 193,571,100 | 2.57 |
| 2/27/2025 | 1.93 | 2.39 | 1.35 | 1.53 | 126,662,065 | 1.53 |
| 2/26/2025 | 1.56 | 1.56 | 1.21 | 1.25 | 158,602,479 | 1.25 |
| 2/25/2025 | 0.92 | 0.99 | 0.86 | 0.95 | 526,793 | 0.95 |
| 2/24/2025 | 1.08 | 1.15 | 0.89 | 0.94 | 985,690 | 0.94 |
| 2/21/2025 | 0.96 | 1.09 | 0.86 | 1.00 | 1,780,065 | 1.00 |
| 2/20/2025 | 1.24 | 1.24 | 1.00 | 1.06 | 2,812,559 | 1.06 |
| 2/19/2025 | 1.66 | 2.17 | 1.24 | 1.24 | 66,738,745 | 1.24 |
| 2/18/2025 | 1.27 | 1.38 | 1.14 | 1.22 | 271,612 | 1.22 |
| 2/14/2025 | 1.28 | 1.31 | 1.16 | 1.31 | 245,084 | 1.31 |
| 2/13/2025 | 1.29 | 1.34 | 1.21 | 1.27 | 126,638 | 1.27 |
| 2/12/2025 | 1.32 | 1.37 | 1.20 | 1.29 | 394,370 | 1.29 |
| 2/11/2025 | 1.63 | 1.64 | 1.20 | 1.32 | 2,141,853 | 1.32 |
| 2/10/2025 | 1.62 | 1.63 | 1.49 | 1.53 | 302,593 | 1.53 |
| 2/07/2025 | 1.72 | 1.74 | 1.53 | 1.62 | 91,609 | 1.62 |
| 2/06/2025 | 1.82 | 1.97 | 1.71 | 1.75 | 330,566 | 1.75 |
| 2/05/2025 | 1.98 | 1.98 | 1.85 | 1.90 | 65,839 | 1.90 |
| 2/04/2025 | 2.04 | 2.06 | 1.85 | 2.04 | 171,899 | 2.04 |
| 2/03/2025 | 2.16 | 2.18 | 2.04 | 2.07 | 298,310 | 2.07 |
| 1/31/2025 | 2.33 | 2.37 | 2.15 | 2.26 | 63,195 | 2.26 |
| 1/30/2025 | 2.41 | 2.55 | 2.23 | 2.33 | 249,629 | 2.33 |
| 1/29/2025 | 2.37 | 2.40 | 2.27 | 2.28 | 37,990 | 2.28 |
| 1/28/2025 | 2.37 | 2.42 | 2.35 | 2.38 | 14,569 | 2.38 |
| 1/27/2025 | 2.34 | 2.49 | 2.34 | 2.41 | 23,280 | 2.41 |
| 1/24/2025 | 2.43 | 2.44 | 2.35 | 2.35 | 21,760 | 2.35 |
| 1/23/2025 | 2.49 | 2.61 | 2.31 | 2.36 | 40,687 | 2.36 |
| 1/22/2025 | 2.58 | 2.66 | 2.35 | 2.49 | 98,848 | 2.49 |
| 1/21/2025 | 2.68 | 2.77 | 2.56 | 2.58 | 29,878 | 2.58 |
| 1/17/2025 | 2.74 | 2.75 | 2.60 | 2.67 | 36,527 | 2.67 |
| 1/16/2025 | 2.62 | 2.82 | 2.62 | 2.68 | 53,248 | 2.68 |
| 1/15/2025 | 2.65 | 2.70 | 2.52 | 2.62 | 103,228 | 2.62 |
| 1/14/2025 | 2.66 | 2.69 | 2.56 | 2.61 | 31,935 | 2.61 |
| 1/13/2025 | 2.79 | 2.79 | 2.58 | 2.63 | 47,634 | 2.63 |
| 1/10/2025 | 2.95 | 2.97 | 2.70 | 2.80 | 103,257 | 2.80 |
| 1/08/2025 | 3.14 | 3.24 | 2.96 | 3.00 | 93,003 | 3.00 |
| 1/07/2025 | 3.14 | 3.40 | 3.06 | 3.18 | 159,964 | 3.18 |
| 1/06/2025 | 3.09 | 3.21 | 3.01 | 3.19 | 99,347 | 3.19 |