 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/02/2026 |
$0.52 |
$0.56 |
$0.46 |
$0.48 |
169.80K | | 02/03/2026 |
$0.49 |
$0.52 |
$0.48 |
$0.48 |
137.70K | | 02/04/2026 |
$0.49 |
$0.51 |
$0.43 |
$0.45 |
132.10K | | 02/05/2026 |
$0.45 |
$0.47 |
$0.41 |
$0.41 |
136.20K | | 02/06/2026 |
$0.41 |
$0.42 |
$0.30 |
$0.36 |
1.14M |
|
|
| Interactive Strength is a digital fitness service that combines connected fitness hardware products with personal training and coaching (from real humans) to deliver an experience and better outcomes for both consumers and trainers. Co.'s health coaching services encompass guidance and coaching on fitness training, nutrition, recovery, sleep, and other health and lifestyle categories. Co.'s health coaching services are delivered primarily by its team of trainers. Co. provides two connected fitness hardware products, the Forme Studio (fitness mirror) and the Forme Studio Lift (fitness mirror and cable-based digital resistance). | |
|
Interactive Strength (TRNR) has the following price history information. Looking back at TRNR historical stock prices for the last five trading days, on February 02, 2026, TRNR opened at $0.52, traded as high as $0.56 and as low as $0.46, and closed at $0.48. Trading volume was a total of 169.80K shares. On February 03, 2026, TRNR opened at $0.49, traded as high as $0.52 and as low as $0.48, and closed at $0.48. Trading volume was a total of 137.70K shares. On February 04, 2026, TRNR opened at $0.49, traded as high as $0.51 and as low as $0.43, and closed at $0.45. Trading volume was a total of 132.10K shares. On February 05, 2026, TRNR opened at $0.45, traded as high as $0.47 and as low as $0.41, and closed at $0.41. Trading volume was a total of 136.20K shares. On February 06, 2026, TRNR opened at $0.41, traded as high as $0.42 and as low as $0.30, and closed at $0.36. Trading volume was a total of 1.14M shares.
TRNR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Interactive Strength shares, starting with a $10,000 purchase of TRNR, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
05/01/2023 |
|
| End date: |
02/06/2026 |
|
| Start price/share: |
$264,000.00 |
|
| End price/share: |
$0.36 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
-100.00% |
|
| Average Annual Total Return: |
-99.24% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$0.01 |
|
| Years: |
2.77 |
|
|
|
| Date |
Close |
| 02/02/2026 | $0.48 | | 02/03/2026 | $0.48 | | 02/04/2026 | $0.45 | | 02/05/2026 | $0.41 | | 02/06/2026 | $0.36 |
|
|
Free TRNR Email Alerts:
