Free Trial

Interactive Strength (TRNR) Stock Chart & Stock Price History

Interactive Strength logo
$4.02 +0.18 (+4.69%)
Closing price 04:00 PM Eastern
Extended Trading
$4.00 -0.02 (-0.40%)
As of 06:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Interactive Strength Stock Price Performance

The Interactive Strength (TRNR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.35%, with a year-to-date return of -85.89%. In the past month, the stock has decreased 33.33%, reflecting recent market activity.

As of the latest close, Interactive Strength traded at $3.84 with a market cap of $5.95 million and volume of 33,014 shares.

Receive TRNR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+3.34%
1 Month
Performance
-33.33%
3 Month
Performance
-49.12%
Year-To-Date
Performance
-85.89%
1 Year
Performance
-99.35%

TRNR Stock Chart for Monday, August, 25, 2025

Interactive Strength Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$3.71$3.84
+3.50%
$3.90$3.6133,014 shs$5.95 million
08/21/2025$3.89$3.71
-4.63%
$3.88$3.7029,012 shs$5.75 million
08/20/2025$4.09$3.89
-4.89%
$4.24$3.6285,307 shs$5.91 million
08/19/2025$4.46$4.09
-8.30%
$4.43$4.0566,926 shs$6.22 million
08/18/2025$4.16$4.46
+7.21%
$4.50$4.1670,328 shs$6.78 million
08/15/2025$4.24$4.16
-1.89%
$4.30$4.1066,569 shs$6.32 million
08/14/2025$4.43$4.24
-4.29%
$4.40$4.15617,838 shs$6.44 million
08/13/2025$4.29$4.43
+3.26%
$4.62$4.15136,955 shs$6.73 million
08/12/2025$4.12$4.29
+4.13%
$4.38$4.0549,231 shs$6.52 million
08/11/2025$4.21$4.12
-2.14%
$4.23$4.0834,332 shs$6.26 million
08/08/2025$4.21$4.21$4.26$4.0725,681 shs$6.40 million
08/07/2025$4.11$4.21
+2.43%
$4.40$3.96129,614 shs$6.40 million
08/06/2025$4.58$4.11
-10.26%
$4.69$4.1079,404 shs$5.80 million
08/05/2025$4.17$4.58
+9.83%
$4.64$3.96133,575 shs$6.45 million
08/04/2025$4.23$4.17
-1.42%
$4.40$4.0778,355 shs$5.88 million
08/01/2025$4.33$4.23
-2.31%
$4.53$3.9775,957 shs$5.96 million
07/31/2025$4.77$4.33
-9.22%
$4.82$4.2698,960 shs$6.11 million
07/30/2025$4.99$4.77
-4.41%
$5.25$4.66274,527 shs$6.72 million
07/29/2025$5.32$4.99
-6.20%
$5.65$4.81151,661 shs$7.04 million
07/28/2025$6.03$5.32
-11.77%
$6.13$5.22169,971 shs$7.50 million
07/25/2025$6.23$6.03
-3.21%
$6.52$5.86108,260 shs$8.50 million
07/24/2025$6.67$6.23
-6.60%
$6.75$6.13144,188 shs$8.78 million

This page (NASDAQ:TRNR) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners