Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.499
-0.081 (-5.11%)
Mar 9, 2026, 2:37 PM EDT - Market open
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.48 | 1.52 | 1.41 | 1.48 | - | -6.33% | 106,568 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -8.67% | 114,186 |
| Mar 5, 2026 | 1.69 | 1.79 | 1.64 | 1.73 | 1.73 | - | 151,866 |
| Mar 4, 2026 | 1.46 | 1.94 | 1.46 | 1.73 | 1.73 | 18.49% | 1,504,421 |
| Mar 3, 2026 | 1.48 | 1.55 | 1.37 | 1.46 | 1.46 | -8.18% | 168,563 |
| Mar 2, 2026 | 1.64 | 1.65 | 1.51 | 1.59 | 1.59 | -9.14% | 180,143 |
| Feb 27, 2026 | 1.87 | 1.93 | 1.75 | 1.75 | 1.75 | -10.26% | 184,523 |
| Feb 26, 2026 | 1.89 | 2.04 | 1.87 | 1.95 | 1.95 | -5.80% | 232,026 |
| Feb 25, 2026 | 2.17 | 2.23 | 2.01 | 2.07 | 2.07 | -10.00% | 355,975 |
| Feb 24, 2026 | 2.16 | 2.50 | 2.08 | 2.30 | 2.30 | 4.97% | 651,071 |
| Feb 23, 2026 | 2.39 | 2.39 | 1.94 | 2.19 | 2.19 | -9.84% | 717,855 |
| Feb 20, 2026 | 3.01 | 3.10 | 2.11 | 2.43 | 2.43 | -43.32% | 2,337,088 |
| Feb 19, 2026 | 5.61 | 7.60 | 4.17 | 4.29 | 4.29 | 4.84% | 30,666,677 |
| Feb 18, 2026 | 3.76 | 4.70 | 3.65 | 4.09 | 4.09 | 5.39% | 3,517,190 |
| Feb 17, 2026 | 3.99 | 4.00 | 3.70 | 3.88 | 3.88 | -0.18% | 16,371 |
| Feb 13, 2026 | 3.70 | 3.90 | 3.60 | 3.89 | 3.89 | 5.31% | 14,056 |
| Feb 12, 2026 | 3.77 | 4.10 | 3.60 | 3.69 | 3.69 | -2.61% | 30,898 |
| Feb 11, 2026 | 4.00 | 4.07 | 3.64 | 3.79 | 3.79 | -4.29% | 26,938 |
| Feb 10, 2026 | 3.49 | 4.07 | 3.49 | 3.96 | 3.96 | 15.55% | 58,915 |
| Feb 9, 2026 | 3.50 | 3.60 | 3.25 | 3.43 | 3.43 | -3.82% | 21,086 |
| Feb 6, 2026 | 4.11 | 4.20 | 3.04 | 3.56 | 3.56 | -13.12% | 114,155 |
| Feb 5, 2026 | 4.45 | 4.70 | 4.10 | 4.10 | 4.10 | -8.87% | 13,617 |
| Feb 4, 2026 | 4.95 | 5.05 | 4.32 | 4.50 | 4.50 | -6.95% | 13,244 |
| Feb 3, 2026 | 4.88 | 5.20 | 4.80 | 4.84 | 4.84 | 1.38% | 13,774 |
| Feb 2, 2026 | 5.24 | 5.60 | 4.61 | 4.77 | 4.77 | -8.41% | 16,985 |
| Jan 30, 2026 | 4.50 | 5.54 | 4.35 | 5.21 | 5.21 | 15.14% | 67,430 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.43 | 4.52 | 4.52 | -16.24% | 53,594 |
| Jan 28, 2026 | 6.24 | 6.24 | 5.31 | 5.40 | 5.40 | -13.42% | 37,096 |
| Jan 27, 2026 | 5.80 | 6.74 | 5.51 | 6.24 | 6.24 | 2.23% | 106,033 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.38 | 6.10 | 6.10 | -2.68% | 42,843 |
| Jan 23, 2026 | 6.86 | 6.86 | 6.11 | 6.27 | 6.27 | -11.45% | 46,059 |
| Jan 22, 2026 | 6.73 | 7.10 | 6.59 | 7.08 | 7.08 | -0.42% | 40,936 |
| Jan 21, 2026 | 6.85 | 7.26 | 6.62 | 7.11 | 7.11 | -4.05% | 66,150 |
| Jan 20, 2026 | 7.10 | 7.47 | 6.40 | 7.41 | 7.41 | -21.26% | 262,758 |
| Jan 16, 2026 | 8.78 | 16.20 | 7.88 | 9.41 | 9.41 | 10.46% | 4,657,011 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.50 | 8.52 | 8.52 | -5.12% | 5,510 |
| Jan 14, 2026 | 9.15 | 9.30 | 8.86 | 8.98 | 8.98 | -3.50% | 4,313 |
| Jan 13, 2026 | 9.91 | 10.10 | 9.02 | 9.31 | 9.31 | -6.05% | 6,292 |
| Jan 12, 2026 | 10.00 | 10.73 | 9.59 | 9.91 | 9.91 | -1.44% | 5,864 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | -6.07% | 8,580 |
| Jan 8, 2026 | 11.40 | 11.40 | 10.10 | 10.70 | 10.70 | -6.14% | 9,375 |
| Jan 7, 2026 | 11.00 | 12.50 | 10.70 | 11.40 | 11.40 | 4.59% | 21,300 |
| Jan 6, 2026 | 9.70 | 11.20 | 9.30 | 10.90 | 10.90 | 16.93% | 36,501 |
| Jan 5, 2026 | 9.00 | 9.50 | 9.00 | 9.32 | 9.32 | 3.59% | 8,132 |
| Jan 2, 2026 | 8.65 | 9.00 | 8.31 | 9.00 | 9.00 | 5.01% | 5,867 |
| Dec 31, 2025 | 9.65 | 9.84 | 8.31 | 8.57 | 8.57 | -15.98% | 21,505 |
| Dec 30, 2025 | 9.40 | 11.20 | 9.20 | 10.20 | 10.20 | -14.64% | 21,608 |
| Dec 29, 2025 | 14.00 | 14.10 | 11.40 | 11.95 | 11.95 | -16.43% | 34,666 |
| Dec 26, 2025 | 15.00 | 15.00 | 14.00 | 14.30 | 14.30 | -3.38% | 7,496 |
| Dec 24, 2025 | 14.80 | 14.90 | 14.53 | 14.80 | 14.80 | -1.33% | 2,264 |
| Dec 23, 2025 | 15.30 | 15.50 | 14.50 | 15.00 | 15.00 | -4.46% | 5,504 |
| Dec 22, 2025 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 1.95% | 3,074 |
| Dec 19, 2025 | 15.70 | 16.00 | 14.90 | 15.40 | 15.40 | -1.28% | 3,871 |
| Dec 18, 2025 | 16.10 | 16.20 | 15.40 | 15.60 | 15.60 | -4.29% | 3,253 |
| Dec 17, 2025 | 16.80 | 16.80 | 16.10 | 16.30 | 16.30 | -2.98% | 3,187 |
| Dec 16, 2025 | 16.80 | 16.90 | 16.40 | 16.80 | 16.80 | -1.18% | 1,952 |
| Dec 15, 2025 | 17.90 | 17.90 | 16.70 | 17.00 | 17.00 | -3.41% | 4,803 |
| Dec 12, 2025 | 18.50 | 18.90 | 17.30 | 17.60 | 17.60 | -4.35% | 10,542 |
| Dec 11, 2025 | 19.80 | 20.00 | 18.20 | 18.40 | 18.40 | -6.12% | 8,021 |
| Dec 10, 2025 | 20.10 | 20.50 | 18.10 | 19.60 | 19.60 | 1.82% | 14,461 |
| Dec 9, 2025 | 20.80 | 21.82 | 19.20 | 19.25 | 19.25 | -8.77% | 8,662 |
| Dec 8, 2025 | 21.70 | 24.20 | 20.80 | 21.10 | 21.10 | 1.44% | 23,352 |
| Dec 5, 2025 | 17.50 | 21.60 | 17.40 | 20.80 | 20.80 | 19.54% | 18,209 |
| Dec 4, 2025 | 17.00 | 17.90 | 16.00 | 17.40 | 17.40 | 1.16% | 22,371 |
| Dec 3, 2025 | 18.80 | 19.60 | 17.00 | 17.20 | 17.20 | -8.02% | 11,500 |
| Dec 2, 2025 | 19.70 | 19.70 | 17.90 | 18.70 | 18.70 | -5.08% | 16,215 |
| Dec 1, 2025 | 21.10 | 21.50 | 19.70 | 19.70 | 19.70 | -9.22% | 8,224 |
| Nov 28, 2025 | 23.00 | 23.00 | 21.10 | 21.70 | 21.70 | -4.82% | 7,362 |
| Nov 26, 2025 | 22.65 | 23.79 | 22.40 | 22.80 | 22.80 | -0.44% | 7,220 |
| Nov 25, 2025 | 23.50 | 23.70 | 21.80 | 22.90 | 22.90 | -5.76% | 9,370 |
| Nov 24, 2025 | 22.80 | 24.46 | 22.50 | 24.30 | 24.30 | 8.00% | 3,051 |
| Nov 21, 2025 | 22.07 | 22.67 | 21.60 | 22.50 | 22.50 | 0.45% | 2,486 |
| Nov 20, 2025 | 22.70 | 23.50 | 22.00 | 22.40 | 22.40 | -0.44% | 2,166 |
| Nov 19, 2025 | 21.10 | 22.70 | 21.10 | 22.50 | 22.50 | 5.63% | 6,346 |
| Nov 18, 2025 | 21.80 | 21.90 | 20.90 | 21.30 | 21.30 | -3.62% | 15,181 |
| Nov 17, 2025 | 23.30 | 23.50 | 21.50 | 22.10 | 22.10 | -9.43% | 6,949 |
| Nov 14, 2025 | 22.30 | 25.70 | 21.10 | 24.40 | 24.40 | -6.15% | 282,517 |
| Nov 13, 2025 | 28.70 | 29.30 | 26.00 | 26.00 | 26.00 | -10.81% | 6,322 |
| Nov 12, 2025 | 28.10 | 29.42 | 27.90 | 29.15 | 29.15 | 1.92% | 3,848 |
| Nov 11, 2025 | 26.40 | 28.80 | 26.00 | 28.60 | 28.60 | 5.93% | 4,982 |
| Nov 10, 2025 | 27.30 | 27.30 | 26.10 | 27.00 | 27.00 | - | 2,885 |
| Nov 7, 2025 | 25.45 | 28.60 | 25.16 | 27.00 | 27.00 | 5.88% | 11,694 |
| Nov 6, 2025 | 23.80 | 26.40 | 23.60 | 25.50 | 25.50 | 2.20% | 5,028 |
| Nov 5, 2025 | 24.60 | 25.01 | 22.70 | 24.95 | 24.95 | 3.96% | 5,903 |
| Nov 4, 2025 | 25.80 | 25.90 | 24.00 | 24.00 | 24.00 | -7.34% | 2,694 |
| Nov 3, 2025 | 26.00 | 26.00 | 25.10 | 25.90 | 25.90 | 4.86% | 2,561 |
| Oct 31, 2025 | 24.00 | 26.80 | 22.50 | 24.70 | 24.70 | 2.70% | 13,630 |
| Oct 30, 2025 | 24.10 | 24.90 | 23.00 | 24.05 | 24.05 | -0.21% | 2,270 |
| Oct 29, 2025 | 27.10 | 27.10 | 23.40 | 24.10 | 24.10 | -8.37% | 11,306 |
| Oct 28, 2025 | 28.90 | 28.90 | 26.30 | 26.30 | 26.30 | -7.72% | 4,111 |
| Oct 27, 2025 | 30.10 | 30.10 | 28.30 | 28.50 | 28.50 | -0.70% | 2,353 |
| Oct 24, 2025 | 29.00 | 30.17 | 28.70 | 28.70 | 28.70 | 3.24% | 3,433 |
| Oct 23, 2025 | 27.30 | 28.80 | 26.80 | 27.80 | 27.80 | 0.36% | 6,169 |
| Oct 22, 2025 | 29.70 | 30.00 | 27.00 | 27.70 | 27.70 | -6.73% | 5,713 |
| Oct 21, 2025 | 30.30 | 31.20 | 29.00 | 29.70 | 29.70 | -0.34% | 2,749 |
| Oct 20, 2025 | 29.10 | 32.20 | 29.00 | 29.80 | 29.80 | 3.11% | 6,203 |
| Oct 17, 2025 | 31.30 | 32.32 | 28.60 | 28.90 | 28.90 | -5.56% | 11,349 |
| Oct 16, 2025 | 32.40 | 33.10 | 30.20 | 30.60 | 30.60 | -5.26% | 5,564 |
| Oct 15, 2025 | 33.30 | 34.24 | 32.00 | 32.30 | 32.30 | -5.00% | 4,874 |
| Oct 14, 2025 | 33.20 | 34.50 | 31.41 | 34.00 | 34.00 | 1.80% | 6,588 |