Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.100
-0.030 (-2.65%)
At close: Apr 28, 2026, 4:00 PM EDT
1.110
+0.010 (0.91%)
After-hours: Apr 28, 2026, 7:49 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 44,914 |
| Apr 27, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 81,396 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 18,726 |
| Apr 23, 2026 | 1.11 | 1.12 | 1.04 | 1.06 | 1.06 | -4.50% | 40,031 |
| Apr 22, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 36,923 |
| Apr 21, 2026 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 134,332 |
| Apr 20, 2026 | 1.09 | 1.16 | 1.06 | 1.10 | 1.10 | 0.92% | 62,341 |
| Apr 17, 2026 | 1.12 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 127,223 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -3.42% | 160,393 |
| Apr 15, 2026 | 1.08 | 1.21 | 1.08 | 1.17 | 1.17 | 8.33% | 215,414 |
| Apr 14, 2026 | 1.09 | 1.16 | 1.08 | 1.08 | 1.08 | -0.92% | 91,605 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.03 | 1.09 | 1.09 | -8.40% | 215,054 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | 1.19 | -13.14% | 184,976 |
| Apr 9, 2026 | 1.37 | 1.38 | 1.30 | 1.37 | 1.37 | -0.72% | 75,552 |
| Apr 8, 2026 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 4.55% | 174,608 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.29 | 1.32 | 1.32 | -4.35% | 134,980 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.30 | 1.38 | 1.38 | -2.82% | 108,394 |
| Apr 2, 2026 | 1.42 | 1.47 | 1.35 | 1.42 | 1.42 | -5.33% | 157,457 |
| Apr 1, 2026 | 1.41 | 1.60 | 1.38 | 1.50 | 1.50 | 9.49% | 442,450 |
| Mar 31, 2026 | 1.30 | 1.49 | 1.26 | 1.37 | 1.37 | 5.38% | 233,851 |
| Mar 30, 2026 | 1.26 | 1.38 | 1.26 | 1.30 | 1.30 | 4.84% | 93,064 |
| Mar 27, 2026 | 1.22 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 57,528 |
| Mar 26, 2026 | 1.29 | 1.32 | 1.21 | 1.21 | 1.21 | -7.63% | 71,454 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | 0.77% | 49,992 |
| Mar 24, 2026 | 1.26 | 1.35 | 1.23 | 1.30 | 1.30 | 3.17% | 69,865 |
| Mar 23, 2026 | 1.35 | 1.47 | 1.25 | 1.26 | 1.26 | -6.67% | 189,651 |
| Mar 20, 2026 | 1.26 | 1.35 | 1.17 | 1.35 | 1.35 | 9.76% | 1,848,615 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 46,712 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.16 | 1.21 | 1.21 | -13.57% | 288,810 |
| Mar 17, 2026 | 1.44 | 1.47 | 1.35 | 1.40 | 1.40 | -5.41% | 67,357 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.42 | 1.48 | 1.48 | -1.33% | 70,311 |
| Mar 13, 2026 | 1.53 | 1.57 | 1.44 | 1.50 | 1.50 | -1.96% | 90,836 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | -3.16% | 71,415 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.48 | 1.58 | 1.58 | 0.64% | 270,008 |
| Mar 10, 2026 | 1.45 | 1.57 | 1.39 | 1.57 | 1.57 | 8.28% | 113,143 |
| Mar 9, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -8.23% | 139,637 |
| 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 |