The highest closing price for Interactive Strength Inc Common Stock (TRNR) all-time was $28,320, on May 19, 2023. The latest price is $0.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $0.68 | $0.74 | $0.63 | $0.67 | 15,817,872 |
April 2025 | $1.13 | $1.23 | $0.62 | $0.65 | 57,332,801 |
March 2025 | $3.17 | $3.96 | $1.06 | $1.23 | 211,290,087 |
February 2025 | $2.16 | $2.97 | $0.86 | $2.57 | 556,830,850 |
January 2025 | $2.84 | $3.40 | $2.15 | $2.26 | 1,568,500 |
December 2024 | $3.33 | $3.62 | $2.61 | $2.85 | 20,089,813 |
November 2024 | $8.80 | $10.60 | $2.50 | $3.28 | 61,070,944 |
October 2024 | $15.90 | $20.10 | $8.10 | $8.80 | 2,232,418 |
September 2024 | $45.50 | $49.00 | $16.10 | $16.30 | 1,263,360 |
August 2024 | $64.00 | $79.80 | $34.20 | $47.40 | 1,035,782 |
July 2024 | $142.00 | $156.00 | $58.00 | $61.20 | 363,895 |
June 2024 | $628.00 | $850.00 | $127.60 | $141.00 | 488,354 |
May 2024 | $708.00 | $996.00 | $564.00 | $604.00 | 5,573 |
April 2024 | $1,124.00 | $1,160.00 | $688.00 | $708.00 | 1,114 |
March 2024 | $1,952.00 | $2,100.00 | $960.00 | $1,040.00 | 2,519 |
February 2024 | $3,040.00 | $4,760.00 | $1,856.00 | $1,884.00 | 8,090 |
January 2024 | $3,480.00 | $3,788.00 | $2,504.00 | $2,960.00 | 290 |
December 2023 | $4,000.00 | $4,160.00 | $3,360.00 | $3,440.00 | 91 |
November 2023 | $4,092.00 | $4,600.00 | $3,600.00 | $4,000.00 | 80 |
October 2023 | $5,320.00 | $6,000.00 | $3,440.00 | $4,320.00 | 476 |
September 2023 | $5,120.00 | $7,120.00 | $4,880.00 | $5,440.00 | 441 |
August 2023 | $8,840.00 | $11,040.00 | $4,440.00 | $5,120.00 | 894 |
July 2023 | $11,280.00 | $12,400.00 | $7,644.00 | $9,920.00 | 220 |
June 2023 | $21,760.00 | $22,760.00 | $10,000.00 | $11,160.00 | 317 |
May 2023 | $24,800.00 | $28,552.00 | $12,840.00 | $20,320.00 | 900 |
Daily pricing data for Interactive Strength Inc Common Stock dates back to 4/28/2023, and may be incomplete.
