Interactive Strength Inc. - Common Stock (TRNR)

4.7100
+4.1300 (712.07%)
NASDAQ· Last Trade: Jul 1st, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Interactive Strength Inc. - Common Stock (TRNR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20264.404.753.934.71255,0294.71
6/29/20260.570.590.540.58534,8914.06
6/26/20260.530.590.440.58476,0674.09
6/25/20260.540.540.500.54150,7963.76
6/24/20260.550.560.530.55158,9933.86
6/23/20260.550.570.500.5694,3233.92
6/22/20260.570.580.530.55191,1383.83
6/18/20260.620.640.560.58239,0794.06
6/17/20260.580.650.550.621,285,7494.34
6/16/20260.530.850.530.7217,760,4695.06
6/15/20260.610.630.510.53550,5293.68
6/12/20260.570.620.540.58230,7564.04
6/11/20260.620.620.560.58211,4164.06
6/10/20260.700.700.590.62453,3194.31
6/09/20260.730.730.670.69148,7554.87
6/08/20260.750.760.700.72193,3035.04
6/05/20260.770.780.720.74224,2295.19
6/04/20260.770.820.740.79318,0105.53
6/03/20260.780.800.730.80234,0155.59
6/02/20260.770.830.740.81211,3625.65
6/01/20260.770.790.720.78194,0155.46
5/29/20260.800.800.760.80178,5375.63
5/28/20260.750.800.720.80387,7785.60
5/27/20260.790.790.700.75539,7615.25
5/26/20260.850.850.800.82537,3365.77
5/22/20260.950.970.800.852,822,5265.95
5/21/20260.961.090.831.0012,516,8187.00
5/20/20261.031.211.021.052,100,9847.35
5/19/20260.951.060.751.0125,953,8827.07
5/18/20261.191.241.051.06169,8067.42
5/15/20260.991.190.991.14178,3677.98
5/14/20260.881.050.881.02199,2927.14
5/13/20260.880.900.850.8862,1346.16
5/12/20260.830.900.830.86103,4756.04
5/11/20260.840.900.840.8779,4436.12
5/08/20260.910.920.840.84123,6685.92
5/07/20260.950.960.870.89111,5426.26
5/06/20260.970.980.940.9683,2446.72
5/05/20261.021.030.960.98104,3026.86
5/04/20261.051.070.991.0079,1187.00
5/01/20261.101.111.031.0571,3597.35
4/30/20261.061.201.051.12267,8467.84
4/29/20261.091.100.991.02109,3327.14
4/28/20261.111.131.091.1053,1207.70
4/27/20261.061.131.061.1381,5027.91
4/24/20261.091.091.051.0620,1427.42
4/23/20261.111.121.041.0640,2817.42
4/22/20261.081.121.071.1138,4317.77
4/21/20261.091.141.081.08136,2467.56
4/20/20261.091.161.061.1062,5587.70
4/17/20261.121.181.091.09127,3617.63
4/16/20261.221.221.121.13160,7417.91
4/15/20261.081.211.081.17221,5268.19
4/14/20261.091.161.081.0891,3387.56
4/13/20261.201.201.031.09222,2937.63
4/10/20261.351.351.191.19184,9778.33
4/09/20261.371.381.301.3775,5539.59
4/08/20261.361.421.341.38175,2139.66
4/07/20261.381.381.291.32135,9799.24
4/06/20261.391.451.301.38108,6919.66
4/02/20261.421.471.351.42157,4609.94
4/01/20261.401.601.411.50451,81010.50