Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
2.080
+0.340 (19.54%)
At close: Dec 5, 2025, 4:00 PM EST
2.090
+0.010 (0.48%)
After-hours: Dec 5, 2025, 7:58 PM EST
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 2.16 | 1.74 | 2.08 | 2.08 | 19.54% | 174,744 |
| Dec 4, 2025 | 1.70 | 1.79 | 1.60 | 1.74 | 1.74 | 1.16% | 221,663 |
| Dec 3, 2025 | 1.88 | 1.96 | 1.70 | 1.72 | 1.72 | -8.02% | 100,704 |
| Dec 2, 2025 | 1.97 | 1.97 | 1.79 | 1.87 | 1.87 | -5.08% | 161,985 |
| Dec 1, 2025 | 2.11 | 2.15 | 1.97 | 1.97 | 1.97 | -9.22% | 81,236 |
| Nov 28, 2025 | 2.30 | 2.30 | 2.11 | 2.17 | 2.17 | -4.82% | 71,372 |
| Nov 26, 2025 | 2.27 | 2.38 | 2.24 | 2.28 | 2.28 | -0.44% | 71,029 |
| Nov 25, 2025 | 2.35 | 2.37 | 2.18 | 2.29 | 2.29 | -5.76% | 93,076 |
| Nov 24, 2025 | 2.28 | 2.45 | 2.25 | 2.43 | 2.43 | 8.00% | 30,214 |
| Nov 21, 2025 | 2.21 | 2.27 | 2.16 | 2.25 | 2.25 | 0.45% | 23,337 |
| Nov 20, 2025 | 2.27 | 2.35 | 2.20 | 2.24 | 2.24 | -0.44% | 19,084 |
| Nov 19, 2025 | 2.11 | 2.27 | 2.11 | 2.25 | 2.25 | 5.63% | 63,466 |
| Nov 18, 2025 | 2.18 | 2.19 | 2.09 | 2.13 | 2.13 | -3.62% | 151,812 |
| Nov 17, 2025 | 2.33 | 2.35 | 2.15 | 2.21 | 2.21 | -9.43% | 69,499 |
| Nov 14, 2025 | 2.23 | 2.57 | 2.11 | 2.44 | 2.44 | -6.15% | 2,825,170 |
| Nov 13, 2025 | 2.87 | 2.93 | 2.60 | 2.60 | 2.60 | -10.81% | 63,229 |
| Nov 12, 2025 | 2.81 | 2.94 | 2.79 | 2.92 | 2.92 | 1.92% | 38,488 |
| Nov 11, 2025 | 2.64 | 2.88 | 2.60 | 2.86 | 2.86 | 5.93% | 49,827 |
| Nov 10, 2025 | 2.73 | 2.73 | 2.61 | 2.70 | 2.70 | - | 28,852 |
| Nov 7, 2025 | 2.55 | 2.86 | 2.52 | 2.70 | 2.70 | 5.88% | 116,946 |
| Nov 6, 2025 | 2.38 | 2.64 | 2.36 | 2.55 | 2.55 | 2.20% | 50,286 |
| Nov 5, 2025 | 2.46 | 2.50 | 2.27 | 2.50 | 2.50 | 3.96% | 59,037 |
| Nov 4, 2025 | 2.58 | 2.59 | 2.40 | 2.40 | 2.40 | -7.34% | 26,946 |
| Nov 3, 2025 | 2.60 | 2.60 | 2.51 | 2.59 | 2.59 | 4.86% | 25,616 |
| Oct 31, 2025 | 2.40 | 2.68 | 2.25 | 2.47 | 2.47 | 2.70% | 136,307 |
| Oct 30, 2025 | 2.41 | 2.49 | 2.30 | 2.41 | 2.41 | -0.21% | 22,709 |
| Oct 29, 2025 | 2.71 | 2.71 | 2.34 | 2.41 | 2.41 | -8.37% | 113,068 |
| Oct 28, 2025 | 2.89 | 2.89 | 2.63 | 2.63 | 2.63 | -7.72% | 41,110 |
| Oct 27, 2025 | 3.01 | 3.01 | 2.83 | 2.85 | 2.85 | -0.70% | 23,532 |
| Oct 24, 2025 | 2.90 | 3.02 | 2.87 | 2.87 | 2.87 | 3.24% | 34,331 |
| Oct 23, 2025 | 2.73 | 2.88 | 2.68 | 2.78 | 2.78 | 0.36% | 61,696 |
| Oct 22, 2025 | 2.97 | 3.00 | 2.70 | 2.77 | 2.77 | -6.73% | 57,139 |
| Oct 21, 2025 | 3.03 | 3.12 | 2.90 | 2.97 | 2.97 | -0.34% | 27,490 |
| Oct 20, 2025 | 2.91 | 3.22 | 2.90 | 2.98 | 2.98 | 3.11% | 62,036 |
| Oct 17, 2025 | 3.13 | 3.23 | 2.86 | 2.89 | 2.89 | -5.56% | 113,498 |
| Oct 16, 2025 | 3.24 | 3.31 | 3.02 | 3.06 | 3.06 | -5.26% | 55,649 |
| Oct 15, 2025 | 3.33 | 3.42 | 3.20 | 3.23 | 3.23 | -5.00% | 48,746 |
| Oct 14, 2025 | 3.32 | 3.45 | 3.14 | 3.40 | 3.40 | 1.80% | 65,880 |
| Oct 13, 2025 | 3.12 | 3.41 | 3.02 | 3.34 | 3.34 | 7.12% | 80,098 |
| Oct 10, 2025 | 3.46 | 3.63 | 3.05 | 3.12 | 3.12 | -8.83% | 168,862 |
| Oct 9, 2025 | 3.57 | 3.63 | 3.40 | 3.42 | 3.42 | -4.20% | 110,544 |
| Oct 8, 2025 | 3.50 | 3.73 | 3.35 | 3.57 | 3.57 | 2.88% | 102,579 |
| Oct 7, 2025 | 3.42 | 3.51 | 3.33 | 3.47 | 3.47 | 1.76% | 37,702 |
| Oct 6, 2025 | 3.51 | 3.51 | 3.35 | 3.41 | 3.41 | -2.85% | 39,453 |
| Oct 3, 2025 | 3.45 | 3.59 | 3.44 | 3.51 | 3.51 | - | 43,595 |
| Oct 2, 2025 | 3.52 | 3.65 | 3.48 | 3.51 | 3.51 | -1.96% | 47,292 |
| Oct 1, 2025 | 3.32 | 3.60 | 3.21 | 3.58 | 3.58 | 7.83% | 156,645 |
| Sep 30, 2025 | 3.39 | 3.42 | 3.27 | 3.32 | 3.32 | -2.06% | 31,772 |
| Sep 29, 2025 | 3.39 | 3.47 | 3.21 | 3.39 | 3.39 | 0.30% | 81,313 |
| Sep 26, 2025 | 3.37 | 3.47 | 3.25 | 3.38 | 3.38 | - | 27,920 |
| Sep 25, 2025 | 3.52 | 3.54 | 3.26 | 3.38 | 3.38 | -3.98% | 86,635 |
| Sep 24, 2025 | 3.45 | 3.77 | 3.42 | 3.52 | 3.52 | 2.92% | 161,779 |
| Sep 23, 2025 | 3.55 | 3.60 | 3.35 | 3.42 | 3.42 | -2.84% | 61,187 |
| Sep 22, 2025 | 3.45 | 3.57 | 3.33 | 3.52 | 3.52 | 4.76% | 89,097 |
| Sep 19, 2025 | 3.57 | 3.58 | 3.36 | 3.36 | 3.36 | -4.00% | 73,712 |
| Sep 18, 2025 | 3.60 | 3.68 | 3.43 | 3.50 | 3.50 | -0.57% | 50,116 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.41 | 3.52 | 3.52 | -3.83% | 102,847 |
| Sep 16, 2025 | 3.38 | 3.81 | 3.25 | 3.66 | 3.66 | 7.33% | 110,959 |
| Sep 15, 2025 | 3.62 | 3.75 | 3.10 | 3.41 | 3.41 | -2.29% | 189,123 |
| Sep 12, 2025 | 3.56 | 4.19 | 3.44 | 3.49 | 3.49 | -1.69% | 598,306 |
| Sep 11, 2025 | 3.38 | 3.82 | 2.81 | 3.55 | 3.55 | 12.70% | 5,098,665 |
| Sep 10, 2025 | 3.40 | 3.45 | 3.11 | 3.15 | 3.15 | -7.35% | 98,775 |
| Sep 9, 2025 | 3.30 | 3.70 | 3.15 | 3.40 | 3.40 | 4.29% | 172,990 |
| Sep 8, 2025 | 3.18 | 3.35 | 3.15 | 3.26 | 3.26 | 3.49% | 59,363 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.11 | 3.15 | 3.15 | -13.10% | 128,503 |
| Sep 4, 2025 | 3.40 | 3.70 | 3.39 | 3.63 | 3.63 | 6.93% | 114,991 |
| Sep 3, 2025 | 3.82 | 4.32 | 3.07 | 3.39 | 3.39 | -13.74% | 338,475 |
| Sep 2, 2025 | 4.06 | 4.13 | 3.90 | 3.93 | 3.93 | -4.84% | 42,607 |
| Aug 29, 2025 | 4.09 | 4.20 | 3.90 | 4.13 | 4.13 | 4.82% | 44,728 |
| Aug 28, 2025 | 3.97 | 4.06 | 3.82 | 3.94 | 3.94 | -0.76% | 42,243 |
| Aug 27, 2025 | 3.91 | 4.03 | 3.85 | 3.97 | 3.97 | 0.51% | 21,057 |
| Aug 26, 2025 | 4.02 | 4.09 | 3.78 | 3.95 | 3.95 | -1.74% | 38,435 |
| Aug 25, 2025 | 3.76 | 4.09 | 3.75 | 4.02 | 4.02 | 4.69% | 49,868 |
| Aug 22, 2025 | 3.71 | 3.90 | 3.61 | 3.84 | 3.84 | 3.50% | 33,869 |
| Aug 21, 2025 | 3.85 | 3.88 | 3.70 | 3.71 | 3.71 | -4.63% | 29,332 |
| Aug 20, 2025 | 4.24 | 4.24 | 3.62 | 3.89 | 3.89 | -4.89% | 85,543 |
| Aug 19, 2025 | 4.40 | 4.44 | 4.05 | 4.09 | 4.09 | -8.30% | 67,076 |
| Aug 18, 2025 | 4.23 | 4.50 | 4.16 | 4.46 | 4.46 | 7.21% | 70,634 |
| Aug 15, 2025 | 4.26 | 4.30 | 4.10 | 4.16 | 4.16 | -1.89% | 66,972 |
| Aug 14, 2025 | 4.33 | 4.40 | 4.15 | 4.24 | 4.24 | -4.29% | 621,094 |
| Aug 13, 2025 | 4.32 | 4.62 | 4.15 | 4.43 | 4.43 | 3.26% | 140,957 |
| Aug 12, 2025 | 4.17 | 4.38 | 4.05 | 4.29 | 4.29 | 4.13% | 50,381 |
| Aug 11, 2025 | 4.21 | 4.23 | 4.08 | 4.12 | 4.12 | -2.14% | 34,378 |
| Aug 8, 2025 | 4.21 | 4.26 | 4.07 | 4.21 | 4.21 | - | 27,435 |
| Aug 7, 2025 | 4.15 | 4.40 | 3.96 | 4.21 | 4.21 | 2.43% | 129,977 |
| Aug 6, 2025 | 4.67 | 4.69 | 4.10 | 4.11 | 4.11 | -10.26% | 79,520 |
| Aug 5, 2025 | 4.00 | 4.64 | 3.96 | 4.58 | 4.58 | 9.83% | 133,699 |
| Aug 4, 2025 | 4.27 | 4.40 | 4.07 | 4.17 | 4.17 | -1.42% | 78,863 |
| Aug 1, 2025 | 4.27 | 4.53 | 3.97 | 4.23 | 4.23 | -2.31% | 76,437 |
| Jul 31, 2025 | 4.80 | 4.82 | 4.26 | 4.33 | 4.33 | -9.22% | 99,953 |
| Jul 30, 2025 | 4.90 | 5.25 | 4.66 | 4.77 | 4.77 | -4.41% | 274,840 |
| Jul 29, 2025 | 5.58 | 5.65 | 4.81 | 4.99 | 4.99 | -6.20% | 151,817 |
| Jul 28, 2025 | 5.99 | 6.13 | 5.22 | 5.32 | 5.32 | -11.77% | 170,433 |
| Jul 25, 2025 | 6.42 | 6.52 | 5.86 | 6.03 | 6.03 | -3.21% | 109,009 |
| Jul 24, 2025 | 6.62 | 6.75 | 6.13 | 6.23 | 6.23 | -6.60% | 144,680 |
| Jul 23, 2025 | 6.60 | 6.97 | 6.45 | 6.67 | 6.67 | 1.52% | 140,992 |
| Jul 22, 2025 | 6.10 | 6.65 | 5.97 | 6.57 | 6.57 | 7.88% | 128,884 |
| Jul 21, 2025 | 6.47 | 6.66 | 5.90 | 6.09 | 6.09 | -4.55% | 174,311 |
| Jul 18, 2025 | 6.71 | 7.27 | 6.29 | 6.38 | 6.38 | -5.06% | 126,719 |
| Jul 17, 2025 | 6.67 | 6.84 | 6.26 | 6.72 | 6.72 | -3.86% | 169,698 |