Interactive Strength Inc. (TRNR) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
TRNR Historical Performance
Short-Term Returns
TRNR Stock Price Trajectory (2023–2026)
As of May 8, 2026, Interactive Strength Inc. (TRNR) trades at $0.89, representing a -98.6% return over the past year. The stock has delivered a -100.0% total return over five years (-93.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on August 3, 2023. From this peak, TRNR has corrected -100.0%, currently trading 95% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers PTON (-18.9% 1Y), HIMS (-51.0% 1Y), and VNET (+42.2% 1Y), TRNR has underperformed the peer group average. Compare TRNR vs PTON →
TRNR Historical Price Data (2025–2026)
Showing 30 of 760 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.96 | 0.96 | 0.87 | 0.89 | 111K | -6.87% |
| 2026-05-06 | 0.96 | 0.98 | 0.94 | 0.96 | 83K | -4.01% |
| 2026-05-05 | 0.98 | 1.03 | 0.98 | 1.00 | 9K | 0.00% |
| 2026-05-04 | 1.05 | 1.07 | 1.00 | 1.00 | 79K | -4.76% |
| 2026-05-01 | 1.10 | 1.10 | 1.03 | 1.05 | 69K | -6.25% |
| 2026-04-30 | 1.06 | 1.20 | 1.05 | 1.12 | 259K | +9.80% |
| 2026-04-29 | 1.07 | 1.10 | 0.99 | 1.02 | 107K | -7.27% |
| 2026-04-28 | 1.11 | 1.13 | 1.09 | 1.10 | 45K | -2.65% |
| 2026-04-27 | 1.06 | 1.13 | 1.06 | 1.13 | 81K | +6.60% |
| 2026-04-24 | 1.07 | 1.07 | 1.05 | 1.06 | 20K | 0.00% |
| 2026-04-23 | 1.11 | 1.12 | 1.04 | 1.06 | 40K | -4.50% |
| 2026-04-22 | 1.08 | 1.12 | 1.07 | 1.11 | 37K | +2.78% |
| 2026-04-21 | 1.11 | 1.15 | 1.08 | 1.08 | 134K | -1.82% |
| 2026-04-20 | 1.08 | 1.16 | 1.06 | 1.10 | 62K | +0.92% |
| 2026-04-17 | 1.12 | 1.18 | 1.09 | 1.09 | 127K | -3.54% |
| 2026-04-16 | 1.22 | 1.22 | 1.12 | 1.13 | 159K | -3.42% |
| 2026-04-15 | 1.08 | 1.21 | 1.08 | 1.17 | 215K | +8.33% |
| 2026-04-14 | 1.09 | 1.16 | 1.08 | 1.08 | 90K | -0.92% |
| 2026-04-13 | 1.20 | 1.20 | 1.03 | 1.09 | 215K | -8.40% |
| 2026-04-10 | 1.35 | 1.35 | 1.19 | 1.19 | 180K | -13.14% |
| 2026-04-09 | 1.33 | 1.37 | 1.31 | 1.37 | 75K | -0.72% |
| 2026-04-08 | 1.36 | 1.42 | 1.34 | 1.38 | 174K | +4.55% |
| 2026-04-07 | 1.38 | 1.38 | 1.29 | 1.32 | 135K | -4.35% |
| 2026-04-06 | 1.39 | 1.45 | 1.30 | 1.38 | 108K | -2.82% |
| 2026-04-02 | 1.42 | 1.47 | 1.35 | 1.42 | 157K | -5.33% |
| 2026-04-01 | 1.41 | 1.59 | 1.38 | 1.50 | 442K | +9.49% |
| 2026-03-31 | 1.30 | 1.49 | 1.30 | 1.37 | 234K | +5.38% |
| 2026-03-30 | 1.26 | 1.38 | 1.26 | 1.30 | 92K | +4.84% |
| 2026-03-27 | 1.22 | 1.26 | 1.19 | 1.24 | 58K | +2.48% |
| 2026-03-26 | 1.29 | 1.32 | 1.21 | 1.21 | 68K | -7.63% |
See TRNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TRNR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TRNR vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonTRNR — Frequently Asked Questions
Quick answers to the most common questions about buying TRNR stock.
How has TRNR stock performed recently?
TRNR declined -98.6% over the past year, below its 5-year annualized CAGR of -93.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TRNR's all-time high price?
Interactive Strength Inc. reached $999999.00 on 2023-08-03. The 52-week high is $126.00. Current 1-year return of -98.6% places the stock further from historical peaks.
Where can I download TRNR historical price data?
This page provides TRNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.