Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	2.160	2.500	2.080	2.300	663,109	+2.08(+949.75%)
Feb 23, 2026	0.2393	0.2393	0.1936	0.2191	7,116,172	-0.02(-9.84%)
Feb 20, 2026	0.3012	0.3100	0.2110	0.2430	23,370,908	-0.19(-43.32%)
Feb 19, 2026	0.5607	0.7600	0.4165	0.4287	305,895,136	+0.02(+4.84%)
Feb 18, 2026	0.3757	0.4699	0.3650	0.4089	31,255,078	+0.02(+5.39%)
Feb 17, 2026	0.4000	0.4000	0.3700	0.3880	159,842	-0.00(-0.18%)
Feb 13, 2026	0.3700	0.3900	0.3600	0.3887	140,569	+0.02(+5.31%)
Feb 12, 2026	0.3770	0.4100	0.3600	0.3691	308,957	-0.01(-2.61%)
Feb 11, 2026	0.4000	0.4074	0.3636	0.3790	269,036	-0.02(-4.29%)
Feb 10, 2026	0.3490	0.4074	0.3490	0.3960	585,773	+0.05(+15.55%)
Feb 09, 2026	0.3500	0.3600	0.3250	0.3427	209,641	-0.01(-3.82%)
Feb 06, 2026	0.4112	0.4199	0.3042	0.3563	1,141,551	-0.05(-13.12%)
Feb 05, 2026	0.4450	0.4700	0.4101	0.4101	136,152	-0.04(-8.87%)
Feb 04, 2026	0.4948	0.5046	0.4321	0.4500	132,124	-0.03(-6.95%)
Feb 03, 2026	0.4875	0.5195	0.4800	0.4836	137,050	+0.01(+1.38%)
Feb 02, 2026	0.5242	0.5600	0.4610	0.4770	169,840	-0.04(-8.41%)
Jan 30, 2026	0.4499	0.5541	0.4345	0.5208	674,305	+0.07(+15.14%)
Jan 29, 2026	0.5300	0.5300	0.4432	0.4523	526,112	-0.09(-16.24%)
Jan 28, 2026	0.6237	0.6237	0.5310	0.5400	365,827	-0.08(-13.42%)
Jan 27, 2026	0.5803	0.6740	0.5505	0.6237	1,046,013	+0.01(+2.23%)
Jan 26, 2026	0.6302	0.6302	0.5380	0.6101	427,359	-0.02(-2.68%)
Jan 23, 2026	0.6864	0.6864	0.6110	0.6269	460,591	-0.08(-11.45%)
Jan 22, 2026	0.6730	0.7100	0.6585	0.7080	405,621	-0.00(-0.42%)
Jan 21, 2026	0.6850	0.7258	0.6622	0.7110	656,768	-0.03(-4.05%)
Jan 20, 2026	0.7126	0.7467	0.6400	0.7410	2,609,571	-0.20(-21.26%)
Jan 16, 2026	0.8800	1.620	0.7880	0.9411	46,570,136	+0.09(+10.46%)
Jan 15, 2026	0.9000	0.9000	0.8500	0.8520	55,102	-0.05(-5.12%)
Jan 14, 2026	0.9150	0.9300	0.8860	0.8980	42,213	-0.03(-3.50%)
Jan 13, 2026	0.9900	1.010	0.9024	0.9306	62,742	-0.06(-6.05%)
Jan 12, 2026	1.000	1.073	0.9585	0.9905	58,647	-0.01(-1.44%)
Jan 09, 2026	1.100	1.100	1.005	1.005	85,805	-0.07(-6.07%)
Jan 08, 2026	1.140	1.140	1.010	1.070	93,709	-0.07(-6.14%)
Jan 07, 2026	1.100	1.250	1.070	1.140	210,935	+0.05(+4.59%)
Jan 06, 2026	0.9700	1.120	0.9300	1.090	358,696	+0.16(+16.93%)
Jan 05, 2026	0.9000	0.9500	0.9000	0.9322	80,261	+0.03(+3.59%)
Jan 02, 2026	0.8651	0.9000	0.8310	0.8999	58,677	+0.04(+5.01%)
Dec 31, 2025	0.9600	0.9843	0.8313	0.8570	215,054	-0.16(-15.98%)
Dec 30, 2025	0.9400	1.120	0.9200	1.020	215,192	-0.18(-14.64%)
Dec 29, 2025	1.400	1.410	1.140	1.195	292,994	-0.23(-16.43%)
Dec 26, 2025	1.500	1.500	1.400	1.430	74,960	-0.05(-3.38%)
Dec 24, 2025	1.480	1.490	1.453	1.480	22,644	-0.02(-1.33%)
Dec 23, 2025	1.530	1.550	1.450	1.500	55,014	-0.07(-4.46%)
Dec 22, 2025	1.510	1.570	1.510	1.570	26,291	+0.03(+1.95%)
Dec 19, 2025	1.570	1.600	1.490	1.540	38,717	-0.02(-1.28%)
Dec 18, 2025	1.610	1.620	1.540	1.560	32,468	-0.07(-4.29%)
Dec 17, 2025	1.680	1.680	1.610	1.630	31,875	-0.05(-2.98%)
Dec 16, 2025	1.680	1.690	1.640	1.680	18,857	-0.02(-1.18%)
Dec 15, 2025	1.790	1.790	1.670	1.700	48,037	-0.06(-3.41%)
Dec 12, 2025	1.850	1.890	1.730	1.760	105,425	-0.08(-4.35%)
Dec 11, 2025	1.980	2.000	1.820	1.840	76,783	-0.12(-6.12%)
Dec 10, 2025	2.010	2.050	1.810	1.960	144,612	+0.03(+1.82%)
Dec 09, 2025	2.080	2.182	1.920	1.925	86,621	-0.18(-8.77%)
Dec 08, 2025	2.170	2.420	2.090	2.110	230,958	+0.03(+1.44%)
Dec 05, 2025	1.750	2.160	1.740	2.080	182,099	+0.34(+19.54%)
Dec 04, 2025	1.700	1.790	1.600	1.740	221,755	+0.02(+1.16%)
Dec 03, 2025	1.880	1.960	1.700	1.720	113,542	-0.15(-8.02%)
Dec 02, 2025	1.970	1.970	1.790	1.870	162,153	-0.10(-5.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Interactive Strength Inc. - Common Stock (NQ:TRNR)

Historical Prices