stockNASDAQ: TRNR • 12 Months Updates
Interactive Strength Inc. (TRNR) 12 Months
Showing Closing Date Range from Nov 3, 2025 to Nov 3, 2026.
Investor Relations:interactivestrength.com
Price & Performance Trajectory
Interactive Strength Inc.NASDAQ: TRNR
Latest Close
$1.42
12 Months Updates Trajectory
Showing Closing Date Range from Nov 3, 2025 to Nov 3, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTRNR session performance
✓ Latest Close USD
$1.42
Latest session close
$-179.88vs period start
Period Return % % GAIN
-99.22%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$205.94 / $1.36
Period range envelope
$204.58channel spread
Total Volume SHARES
25.10M
Period turnover
Avg: 100.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | $1.42 | -10.69% | $1.62 | $1.36 | 244.9K |
| Nov 02, 2026 | $1.59 | +3.25% | $1.69 | $1.50 | 76.5K |
| Oct 30, 2026 | $1.54 | -3.75% | $1.62 | $1.53 | 1.8K |
| Oct 29, 2026 | $1.60 | -1.84% | $1.65 | $1.60 | 1.5K |
| Oct 28, 2026 | $1.63 | +1.88% | $1.71 | $1.62 | 6.4K |
| Oct 27, 2026 | $1.60 | -5.04% | $1.69 | $1.60 | 9.8K |
| Oct 26, 2026 | $1.69 | -2.60% | $1.77 | $1.37 | 7.4K |
| Oct 23, 2026 | $1.73 | -1.70% | $1.83 | $1.73 | 3.2K |
| Oct 22, 2026 | $1.77 | -1.12% | $1.92 | $1.72 | 5.0K |
| Oct 21, 2026 | $1.79 | +0.57% | $1.79 | $1.79 | 2.3K |
| Oct 20, 2026 | $1.77 | +1.14% | $1.87 | $1.70 | 8.1K |
| Oct 19, 2026 | $1.75 | +2.34% | $1.88 | $1.71 | 5.6K |
| Oct 16, 2026 | $1.71 | -14.47% | $1.98 | $1.71 | 14.1K |
| Oct 15, 2026 | $2.00 | -5.59% | $2.05 | $1.87 | 23.3K |
| Oct 14, 2026 | $2.12 | -4.82% | $2.12 | $2.06 | 2.4K |
Page 1 of 17