Free Trial

Interactive Strength (TRNR) Stock Chart & Stock Price History

Interactive Strength logo
$0.70 -0.03 (-3.47%)
Closing price 04:00 PM Eastern
Extended Trading
$0.71 +0.02 (+2.59%)
As of 07:50 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 Massive. 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 99.12%, with a year-to-date return of -91.89%. In the past month, the stock has decreased 17.75%, reflecting recent market activity.

As of the latest close, Interactive Strength traded at $0.72 with a market cap of $1.68 million and volume of 192,573 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-12.03%
1 Month
Performance
-17.75%
3 Month
Performance
-52.07%
Year-To-Date
Performance
-91.89%
1 Year
Performance
-99.12%

TRNR Stock Chart for Tuesday, June, 9, 2026

Interactive Strength Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/08/2026$0.74$0.72
-2.86%
$0.76$0.70192,573 shs$1.68 million
06/05/2026$0.79$0.74
-6.18%
$0.78$0.72222,586 shs$1.73 million
06/04/2026$0.80$0.79
-1.00%
$0.82$0.74317,338 shs$1.84 million
06/03/2026$0.81$0.80
-1.09%
$0.80$0.73233,683 shs$1.86 million
06/02/2026$0.78$0.81
+3.44%
$0.83$0.74200,904 shs$1.82 million
06/01/2026$0.80$0.78
-2.99%
$0.79$0.72192,984 shs$1.82 million
05/29/2026$0.80$0.80
+0.51%
$0.80$0.76173,984 shs$1.87 million
05/28/2026$0.75$0.80
+6.67%
$0.80$0.72381,148 shs$1.87 million
05/27/2026$0.82$0.75
-8.55%
$0.79$0.70513,860 shs$1.75 million
05/26/2026$0.85$0.82
-3.53%
$0.85$0.80532,256 shs$1.91 million
05/25/2026$0.85$0.85$0.97$0.802.75 million shs$1.98 million
05/22/2026$1.00$0.85
-15.00%
$0.97$0.802.75 million shs$1.75 million
05/21/2026$1.05$1.00
-4.76%
$1.09$0.8310.95 million shs$2.06 million
05/20/2026$1.01$1.05
+3.96%
$1.21$1.022.06 million shs$2.16 million
05/19/2026$1.06$1.01
-4.72%
$1.06$0.7525.89 million shs$2.08 million
05/18/2026$1.14$1.06
-7.02%
$1.24$1.05169,761 shs$2.18 million
05/15/2026$1.02$1.14
+11.76%
$1.19$0.99167,054 shs$2.35 million
05/14/2026$0.88$1.02
+15.92%
$1.05$0.88198,009 shs$2.10 million
05/13/2026$0.86$0.88
+1.99%
$0.90$0.8661,489 shs$1.81 million
05/12/2026$0.87$0.86
-1.29%
$0.90$0.84100,315 shs$1.78 million
05/11/2026$0.85$0.87
+3.43%
$0.90$0.8479,437 shs$1.80 million
05/08/2026$0.89$0.85
-5.48%
$0.92$0.84123,193 shs$1.84 million

This page (NASDAQ:TRNR) was last updated on 6/9/2026 by MarketBeat.com Staff.
From Our Partners