NASDAQ : TRNR
Interactive Strength Inc. — Price history
Consumer Discretionary · Personal Services · United States
Last price 1.55 USD (Oct 30, 2026, 3:13 PM EDT) · Market cap 2.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Interactive Strength Inc. (TRNR) closed at 1.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.6 | 1.62 | 1.534 | 1.54 | 5,834 | -3.75% |
| 2026-10-29 | 1.65 | 1.65 | 1.6 | 1.6 | 1,546 | -1.84% |
| 2026-10-28 | 1.649 | 1.71 | 1.62 | 1.63 | 6,441 | +1.87% |
| 2026-10-27 | 1.686 | 1.686 | 1.6 | 1.6 | 9,811 | -5.04% |
| 2026-10-26 | 1.736 | 1.8 | 1.37 | 1.685 | 7,439 | -2.60% |
| 2026-10-23 | 1.7 | 1.829 | 1.7 | 1.73 | 3,233 | -2.26% |
| 2026-10-22 | 1.8 | 1.95 | 1.72 | 1.77 | 5,069 | -1.12% |
| 2026-10-21 | 1.79 | 1.79 | 1.79 | 1.79 | 3,318 | +1.14% |
| 2026-10-20 | 1.76 | 1.87 | 1.7 | 1.77 | 8,146 | +1.14% |
| 2026-10-19 | 1.71 | 1.88 | 1.71 | 1.75 | 5,692 | +2.34% |
| 2026-10-16 | 1.98 | 1.98 | 1.7 | 1.71 | 14,045 | -14.47% |
| 2026-10-15 | 2 | 2.045 | 1.858 | 1.999 | 23,259 | -5.59% |
| 2026-10-14 | 2.118 | 2.118 | 2.06 | 2.118 | 2,428 | -4.82% |
| 2026-10-13 | 2.12 | 2.225 | 2.06 | 2.225 | 6,613 | +7.75% |
| 2026-10-12 | 2.09 | 2.09 | 2.02 | 2.065 | 3,133 | -1.20% |
| 2026-10-09 | 2.13 | 2.13 | 2.035 | 2.09 | 5,545 | -0.48% |
| 2026-10-08 | 2.15 | 2.18 | 2.1 | 2.1 | 5,930 | -7.49% |
| 2026-10-07 | 2.27 | 2.27 | 2.27 | 2.27 | 3,615 | +1.26% |
| 2026-10-06 | 2.29 | 2.325 | 2.242 | 2.242 | 5,476 | +0.98% |
| 2026-10-05 | 2.26 | 2.34 | 2.19 | 2.22 | 10,109 | +0.45% |
| 2026-10-02 | 2.15 | 2.26 | 2.15 | 2.21 | 3,197 | +5.24% |
| 2026-10-01 | 2.224 | 2.279 | 2.1 | 2.1 | 16,863 | -6.67% |
| 2026-09-30 | 2.25 | 2.28 | 2.22 | 2.25 | 14,155 | -2.17% |
| 2026-09-29 | 2.45 | 2.49 | 2.21 | 2.3 | 22,625 | -4.56% |
| 2026-09-28 | 2.41 | 2.455 | 2.41 | 2.41 | 3,718 | +0.00% |
| 2026-09-25 | 2.4 | 2.55 | 2.4 | 2.41 | 11,539 | -1.23% |
| 2026-09-24 | 2.663 | 2.663 | 2.4 | 2.44 | 42,095 | -7.92% |
| 2026-09-23 | 2.96 | 3.63 | 2.51 | 2.65 | 500,978 | -10.47% |
| 2026-09-22 | 2.876 | 3.03 | 2.872 | 2.96 | 6,569 | +5.71% |
| 2026-09-21 | 2.95 | 2.95 | 2.7 | 2.8 | 3,274 | -6.66% |
| 2026-09-18 | 2.81 | 3.06 | 2.81 | 3 | 26,053 | +8.70% |
| 2026-09-17 | 2.76 | 2.76 | 2.76 | 2.76 | 3,112 | +0.00% |
| 2026-09-16 | 2.704 | 3 | 2.7 | 2.76 | 7,483 | -1.08% |
| 2026-09-15 | 2.9 | 2.901 | 2.7 | 2.79 | 21,044 | -4.78% |
| 2026-09-14 | 2.985 | 3.04 | 2.93 | 2.93 | 1,719 | -3.62% |
| 2026-09-11 | 2.99 | 3.04 | 2.901 | 3.04 | 3,702 | -0.65% |
| 2026-09-10 | 3.03 | 3.06 | 3.03 | 3.06 | 1,617 | -0.33% |
| 2026-09-09 | 2.729 | 3.23 | 2.729 | 3.07 | 12,117 | +4.07% |
| 2026-09-08 | 2.88 | 2.95 | 2.811 | 2.95 | 2,218 | +1.72% |
| 2026-09-04 | 2.97 | 2.97 | 2.82 | 2.9 | 1,757 | +0.07% |
| 2026-09-03 | 2.845 | 2.9 | 2.72 | 2.898 | 6,255 | -4.36% |
| 2026-09-02 | 3.03 | 3.03 | 3.03 | 3.03 | 2,862 | +5.03% |
| 2026-09-01 | 2.86 | 2.885 | 2.81 | 2.885 | 4,793 | -3.51% |
| 2026-08-31 | 2.99 | 3.03 | 2.834 | 2.99 | 13,655 | -0.33% |
| 2026-08-28 | 3.07 | 3.1 | 3 | 3 | 5,521 | -1.64% |
| 2026-08-27 | 3.07 | 3.1 | 3.05 | 3.05 | 12,757 | -1.29% |
| 2026-08-26 | 3.05 | 3.09 | 3.03 | 3.09 | 5,071 | +1.48% |
| 2026-08-25 | 3.051 | 3.059 | 3.01 | 3.045 | 3,891 | -1.14% |
| 2026-08-24 | 2.985 | 3.08 | 2.985 | 3.08 | 4,055 | +3.31% |
| 2026-08-21 | 2.955 | 2.99 | 2.835 | 2.981 | 7,419 | +2.10% |
| 2026-08-20 | 3.01 | 3.01 | 2.83 | 2.92 | 19,575 | -2.99% |
| 2026-08-19 | 3.26 | 3.26 | 3.01 | 3.01 | 14,727 | -6.81% |
| 2026-08-18 | 3.5 | 3.5 | 3.1 | 3.23 | 22,345 | -8.24% |
| 2026-08-17 | 3.65 | 3.65 | 3.37 | 3.52 | 31,071 | -1.40% |
| 2026-08-14 | 3.6 | 3.69 | 3.3 | 3.57 | 180,263 | -10.30% |
| 2026-08-13 | 3.82 | 4 | 3.76 | 3.98 | 21,999 | +6.13% |
| 2026-08-12 | 3.5 | 3.86 | 3.5 | 3.75 | 26,725 | +9.65% |
| 2026-08-11 | 3.45 | 3.6 | 3.4 | 3.42 | 19,506 | -0.87% |
| 2026-08-10 | 3.53 | 3.56 | 3.44 | 3.45 | 14,170 | -3.63% |
| 2026-08-07 | 3.41 | 3.58 | 3.36 | 3.58 | 13,530 | +4.07% |
| 2026-08-06 | 3.39 | 3.475 | 3.3 | 3.44 | 11,824 | +2.08% |
| 2026-08-05 | 3.5 | 3.5 | 3.3 | 3.37 | 18,395 | -5.07% |
| 2026-08-04 | 3.205 | 3.66 | 3.195 | 3.55 | 34,251 | +10.94% |
| 2026-08-03 | 2.94 | 3.23 | 2.94 | 3.2 | 17,411 | +5.96% |
| 2026-07-31 | 2.99 | 3.033 | 2.9 | 3.02 | 16,588 | +1.34% |
| 2026-07-30 | 3.04 | 3.05 | 2.8 | 2.98 | 15,931 | -2.93% |
| 2026-07-29 | 3.02 | 3.07 | 2.799 | 3.07 | 15,362 | +3.37% |
| 2026-07-28 | 3.04 | 3.05 | 2.9 | 2.97 | 18,820 | -2.94% |
| 2026-07-27 | 3.14 | 3.23 | 3.05 | 3.06 | 16,098 | -3.47% |
| 2026-07-24 | 3.21 | 3.3 | 3.08 | 3.17 | 22,772 | -3.06% |
| 2026-07-23 | 3.12 | 3.29 | 3.01 | 3.27 | 15,933 | +2.19% |
| 2026-07-22 | 3.2 | 3.2 | 3.01 | 3.2 | 25,244 | -1.84% |
| 2026-07-21 | 3.22 | 3.27 | 3.09 | 3.26 | 23,684 | -0.31% |
| 2026-07-20 | 3.08 | 3.32 | 3.08 | 3.27 | 31,690 | +5.83% |
| 2026-07-17 | 2.96 | 3.23 | 2.945 | 3.09 | 35,027 | +2.66% |
| 2026-07-16 | 3.03 | 3.1 | 2.89 | 3.01 | 46,475 | -1.63% |
| 2026-07-15 | 2.88 | 3.096 | 2.7 | 3.06 | 115,616 | +4.08% |
| 2026-07-14 | 2.94 | 3.91 | 2.57 | 2.94 | 1,153,794 | -2.33% |
| 2026-07-13 | 2.5 | 3.17 | 2.5 | 3.01 | 519,636 | +16.67% |
| 2026-07-10 | 2.43 | 2.58 | 2.41 | 2.58 | 65,220 | +0.00% |
| 2026-07-09 | 2.57 | 2.65 | 2.37 | 2.58 | 2,251,994 | -14.00% |
| 2026-07-08 | 3.27 | 3.3 | 2.9 | 3 | 119,993 | -14.77% |
| 2026-07-07 | 4.3 | 5.49 | 3.15 | 3.52 | 687,830 | -16.78% |
| 2026-07-06 | 4.13 | 4.24 | 3.95 | 4.23 | 47,876 | +0.71% |
| 2026-07-02 | 4.43 | 4.43 | 4.03 | 4.2 | 53,885 | -3.45% |
| 2026-07-01 | 4.54 | 4.58 | 4.3 | 4.35 | 54,893 | -7.64% |
| 2026-06-30 | 4.4 | 4.75 | 3.928 | 4.71 | 255,394 | +16.01% |
| 2026-06-29 | 3.966 | 4.134 | 3.784 | 4.06 | 78,799 | -0.68% |
| 2026-06-26 | 3.727 | 4.165 | 3.081 | 4.088 | 68,009 | +8.63% |
| 2026-06-25 | 3.849 | 3.849 | 3.508 | 3.763 | 21,545 | -2.50% |
| 2026-06-24 | 3.85 | 3.914 | 3.675 | 3.86 | 24,351 | -1.50% |
| 2026-06-23 | 3.822 | 4.017 | 3.5 | 3.919 | 13,476 | +2.36% |
| 2026-06-22 | 3.963 | 4.057 | 3.71 | 3.828 | 27,314 | -5.71% |
| 2026-06-18 | 4.34 | 4.484 | 3.928 | 4.06 | 34,154 | -6.45% |
| 2026-06-17 | 4.046 | 4.519 | 3.85 | 4.34 | 184,635 | -14.15% |
| 2026-06-16 | 3.684 | 5.95 | 3.684 | 5.055 | 2,541,125 | +37.46% |
| 2026-06-15 | 4.269 | 4.375 | 3.592 | 3.678 | 78,751 | -8.88% |
| 2026-06-12 | 3.989 | 4.328 | 3.78 | 4.036 | 32,965 | -0.62% |
| 2026-06-11 | 4.319 | 4.319 | 3.928 | 4.061 | 30,433 | -5.81% |
| 2026-06-10 | 4.9 | 4.9 | 4.101 | 4.312 | 65,169 | -11.37% |
| 2026-06-09 | 5.11 | 5.145 | 4.719 | 4.865 | 21,455 | -3.47% |
| 2026-06-08 | 5.25 | 5.319 | 4.9 | 5.04 | 27,634 | -2.86% |
| 2026-06-05 | 5.364 | 5.459 | 5.007 | 5.188 | 32,031 | -6.18% |
| 2026-06-04 | 5.419 | 5.74 | 5.194 | 5.53 | 45,430 | -1.00% |
| 2026-06-03 | 5.478 | 5.6 | 5.11 | 5.586 | 34,079 | -1.09% |
| 2026-06-02 | 5.394 | 5.802 | 5.208 | 5.648 | 31,073 | +3.44% |
| 2026-06-01 | 5.413 | 5.529 | 5.04 | 5.46 | 28,211 | -2.99% |
| 2026-05-29 | 5.53 | 5.628 | 5.327 | 5.628 | 25,505 | +0.51% |
| 2026-05-28 | 5.25 | 5.599 | 5.043 | 5.599 | 55,636 | +6.67% |
| 2026-05-27 | 5.528 | 5.528 | 4.9 | 5.249 | 77,405 | -9.06% |
| 2026-05-26 | 5.942 | 5.974 | 5.6 | 5.772 | 77,702 | -2.99% |
| 2026-05-22 | 6.65 | 6.79 | 5.6 | 5.95 | 403,217 | -15.00% |
| 2026-05-21 | 6.734 | 7.602 | 5.796 | 7 | 1,855,044 | -4.76% |
| 2026-05-20 | 7.21 | 8.47 | 7.14 | 7.35 | 300,693 | +3.96% |
| 2026-05-19 | 6.659 | 7.42 | 5.254 | 7.07 | 3,708,363 | -4.72% |
| 2026-05-18 | 8.33 | 8.68 | 7.35 | 7.42 | 24,286 | -7.02% |
| 2026-05-15 | 6.93 | 8.33 | 6.93 | 7.98 | 25,480 | +11.76% |
| 2026-05-14 | 6.146 | 7.349 | 6.146 | 7.14 | 28,471 | +15.92% |
| 2026-05-13 | 6.16 | 6.281 | 5.985 | 6.159 | 8,892 | +1.99% |
| 2026-05-12 | 5.845 | 6.299 | 5.845 | 6.039 | 15,149 | -1.29% |