TRNR - Interactive Strength, Inc.
0.6802
0.021 3.029%
Share volume: 1,362,335
Last Updated: 05-09-2025
Electrical Equipment/Electronic & Other Electrical Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.66
0.02
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.65 | $0.65 | $0.76 | $0.76 | $0.63 | $0.63 | $0.68 | $0.68 | 1,362,335 | $1,362,335.00 |
| 05-08-2025 | $0.63 | $0.63 | $0.68 | $0.68 | $0.61 | $0.61 | $0.66 | $0.66 | 607,384 | $607,384.00 |
| 05-07-2025 | $0.58 | $0.58 | $0.66 | $0.66 | $0.58 | $0.58 | $0.62 | $0.62 | 1,520,113 | $1,520,113.00 |
| 05-06-2025 | $0.61 | $0.61 | $0.61 | $0.61 | $0.56 | $0.56 | $0.58 | $0.58 | 760,442 | $760,442.00 |
| 05-05-2025 | $0.64 | $0.64 | $0.66 | $0.66 | $0.61 | $0.61 | $0.63 | $0.63 | 808,072 | $808,072.00 |
| 05-02-2025 | $0.63 | $0.63 | $0.70 | $0.70 | $0.63 | $0.63 | $0.67 | $0.67 | 1,923,125 | $1,923,125.00 |
| 05-01-2025 | $0.68 | $0.68 | $0.74 | $0.74 | $0.64 | $0.64 | $0.68 | $0.68 | 13,894,747 | $13,894,747.00 |
| 04-30-2025 | $0.66 | $0.66 | $0.67 | $0.67 | $0.62 | $0.62 | $0.65 | $0.65 | 2,365,909 | $2,365,909.00 |
| 04-29-2025 | $0.65 | $0.65 | $0.68 | $0.68 | $0.63 | $0.63 | $0.68 | $0.68 | 770,965 | $770,965.00 |
| 04-28-2025 | $0.72 | $0.72 | $0.74 | $0.74 | $0.65 | $0.65 | $0.67 | $0.67 | 703,417 | $703,417.00 |
