Go Pro

Interactive Strength (TRNR) Stock Chart & Stock Price History

Interactive Strength logo
$3.00 -0.05 (-1.64%)
As of 08/28/2026 04:00 PM Eastern

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 98.96%, with a year-to-date return of -95.00%. In the past month, the stock has increased 0.67%, reflecting recent market activity.

As of the latest close, Interactive Strength traded at $3.00 with a market cap of $4.86 million and volume of 5,174 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
-1.64%
1 Month
Performance
+0.67%
3 Month
Performance
-46.70%
Year-To-Date
Performance
-95.00%
1 Year
Performance
-98.96%

TRNR Stock Chart for Sunday, August, 30, 2026

Interactive Strength Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$3.05$3.00
-1.64%
$3.10$3.005,174 shs$4.86 million
08/27/2026$3.09$3.05
-1.29%
$3.10$3.0512,738 shs$4.94 million
08/26/2026$3.05$3.09
+1.31%
$3.09$3.035,061 shs$5.01 million
08/25/2026$3.08$3.05
-0.97%
$3.06$3.013,865 shs$4.94 million
08/24/2026$2.98$3.08
+3.36%
$3.08$2.993,837 shs$4.99 million
08/21/2026$2.92$2.98
+2.05%
$2.99$2.847,329 shs$983,000.00
08/20/2026$3.01$2.92
-2.99%
$3.01$2.8319,535 shs$964,000.00
08/19/2026$3.23$3.01
-6.81%
$3.26$3.0114,020 shs$1.00 million
08/18/2026$3.52$3.23
-8.24%
$3.50$3.1022,168 shs$1.07 million
08/17/2026$3.57$3.52
-1.40%
$3.65$3.3729,775 shs$1.16 million
08/14/2026$3.98$3.57
-10.30%
$3.69$3.30179,676 shs$1.18 million
08/13/2026$3.75$3.98
+6.13%
$4.00$3.7621,738 shs$1.33 million
08/12/2026$3.42$3.75
+9.65%
$3.86$3.5026,182 shs$1.24 million
08/11/2026$3.45$3.42
-0.87%
$3.60$3.4019,256 shs$1.13 million
08/10/2026$3.58$3.45
-3.63%
$3.56$3.4414,169 shs$1.15 million
08/07/2026$3.44$3.58
+4.07%
$3.58$3.3613,528 shs$1.19 million
08/06/2026$3.37$3.44
+2.08%
$3.48$3.3011,539 shs$1.14 million
08/05/2026$3.55$3.37
-5.07%
$3.50$3.3018,344 shs$1.11 million
08/04/2026$3.20$3.55
+10.94%
$3.66$3.2033,534 shs$1.18 million
08/03/2026$3.02$3.20
+5.96%
$3.23$2.9417,405 shs$1.06 million
07/31/2026$2.98$3.02
+1.34%
$3.03$2.9016,302 shs$997,000.00
07/30/2026$3.07$2.98
-2.93%
$3.05$2.8015,572 shs$983,000.00
07/29/2026$2.97$3.07
+3.37%
$3.07$2.8015,353 shs$1.01 million

This page (NASDAQ:TRNR) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners