The highest closing price for Interactive Strength Inc Common Stock (TRNR) last month was $3.19, on January 6. It was down 20.4% for the month. The latest price is $1.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $2.33 | $2.37 | $2.15 | $2.26 | 63,195 |
January 30 2025 | $2.41 | $2.55 | $2.23 | $2.33 | 250,583 |
January 29 2025 | $2.37 | $2.40 | $2.27 | $2.28 | 38,138 |
January 28 2025 | $2.37 | $2.42 | $2.35 | $2.38 | 15,579 |
January 27 2025 | $2.34 | $2.49 | $2.34 | $2.41 | 23,472 |
January 24 2025 | $2.43 | $2.44 | $2.35 | $2.35 | 21,760 |
January 23 2025 | $2.49 | $2.61 | $2.31 | $2.36 | 40,941 |
January 22 2025 | $2.58 | $2.66 | $2.35 | $2.49 | 98,871 |
January 21 2025 | $2.68 | $2.78 | $2.56 | $2.58 | 41,044 |
January 17 2025 | $2.74 | $2.75 | $2.60 | $2.67 | 36,527 |
January 16 2025 | $2.62 | $2.82 | $2.62 | $2.68 | 53,346 |
January 15 2025 | $2.65 | $2.70 | $2.52 | $2.62 | 103,918 |
January 14 2025 | $2.66 | $2.69 | $2.56 | $2.61 | 31,936 |
January 13 2025 | $2.79 | $2.79 | $2.58 | $2.63 | 47,690 |
January 10 2025 | $2.95 | $2.97 | $2.70 | $2.80 | 103,257 |
January 08 2025 | $3.14 | $3.24 | $2.96 | $3.00 | 93,003 |
January 07 2025 | $3.14 | $3.40 | $3.06 | $3.18 | 172,707 |
January 06 2025 | $3.09 | $3.21 | $3.01 | $3.19 | 108,188 |
January 03 2025 | $2.87 | $3.12 | $2.82 | $3.09 | 151,108 |
January 02 2025 | $2.84 | $2.91 | $2.78 | $2.88 | 73,237 |
Daily pricing data for Interactive Strength Inc Common Stock dates back to 4/28/2023, and may be incomplete.
