The highest closing price for Interactive Strength Inc Common Stock (TRNR) last month was $3.93, on September 2. It was down 18.2% for the month. The latest price is $3.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $3.39 | $3.42 | $3.27 | $3.32 | 31,800 |
September 29 2025 | $3.39 | $3.47 | $3.21 | $3.39 | 81,100 |
September 26 2025 | $3.37 | $3.47 | $3.25 | $3.38 | 27,700 |
September 25 2025 | $3.52 | $3.54 | $3.26 | $3.38 | 86,600 |
September 24 2025 | $3.45 | $3.77 | $3.42 | $3.52 | 161,400 |
September 23 2025 | $3.55 | $3.60 | $3.35 | $3.42 | 61,200 |
September 22 2025 | $3.45 | $3.57 | $3.33 | $3.52 | 89,000 |
September 19 2025 | $3.57 | $3.58 | $3.36 | $3.36 | 73,700 |
September 18 2025 | $3.60 | $3.68 | $3.43 | $3.50 | 50,000 |
September 17 2025 | $3.70 | $3.70 | $3.41 | $3.52 | 102,800 |
September 16 2025 | $3.38 | $3.81 | $3.25 | $3.66 | 110,800 |
September 15 2025 | $3.62 | $3.75 | $3.10 | $3.41 | 189,100 |
September 12 2025 | $3.56 | $4.19 | $3.44 | $3.49 | 598,300 |
September 11 2025 | $3.38 | $3.82 | $2.81 | $3.55 | 5,098,700 |
September 10 2025 | $3.40 | $3.45 | $3.11 | $3.15 | 98,700 |
September 09 2025 | $3.30 | $3.70 | $3.15 | $3.40 | 172,900 |
September 08 2025 | $3.18 | $3.35 | $3.15 | $3.26 | 59,200 |
September 05 2025 | $3.60 | $3.60 | $3.11 | $3.15 | 128,500 |
September 04 2025 | $3.40 | $3.70 | $3.39 | $3.63 | 114,700 |
September 03 2025 | $3.82 | $4.32 | $3.07 | $3.39 | 338,500 |
September 02 2025 | $4.06 | $4.13 | $3.90 | $3.93 | 42,600 |
Daily pricing data for Interactive Strength Inc Common Stock dates back to 4/28/2023, and may be incomplete.
