|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2.580 USD | 0.00% |
|
-38.57% | -95.70% |
| 08/07 | Interactive Strength to Acquire STEPR | MT |
| 07/07 | Interactive Strength Inc. entered into definitive agreement to acquire STEPR, Inc for $22.7 million. | CI |
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 4.230 | USD 3.520 | USD 3.000 | USD 2.580 | USD 2.580 |
| Volume | 47,876 | 687,830 | 119,993 | 2,251,994 | 65,220 |
| Change | +0.71% | -16.78% | -14.77% | -14.00% | 0.00% |
| Opening | USD 4.130 | USD 4.300 | USD 3.270 | USD 2.570 | USD 2.430 |
| High | USD 4.240 | USD 5.490 | USD 3.300 | USD 2.650 | USD 2.580 |
| Low | USD 3.950 | USD 3.150 | USD 2.900 | USD 2.370 | USD 2.410 |
Performance
| 1 week | -38.57% | ||
| Current month | -45.22% | ||
| 1 month | -40.17% | ||
| 3 months | -69.03% | ||
| 6 months | -96.33% | ||
| Current year | -95.70% | ||
| 1 year | -99.53% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
65,220
Estimated daily volume
65,220
Avg. Volume 20 sessions
285,028
Daily volume ratio
0.23
Avg. Volume 20 sessions USD
735,372.24
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0.86
Float rotation
0.55
Basic data
Market Cap (USD)
859,114
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
1,327,152
Average Daily Capital Traded
85.6%
Indicators
Moving average 5 days
3.182
Moving average 20 days
3.982
Moving average 50 days
5.404
Moving average 100 days
8.187
Price spread / (MMA5)
+23.33%
Price spread / (MMA20)
+54.36%
Price spread / (MMA50)
+109.48%
Price spread / (MMA100)
+217.33%
RSI 9 days
25.1
RSI 14 days
29.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -38.57% | -99.53% | -100.00% | 859K | |
| +0.53% | +2.65% | +42.48% | +99.00% | 9.32B | |
| -0.10% | -3.97% | -52.60% | -25.87% | 4.06B | |
| -0.83% | -8.26% | +21.24% | +118.70% | 2.67B | |
| +12.61% | +5.06% | -6.86% | -3.55% | 2.55B | |
| -0.92% | -1.52% | +25.33% | -5.38% | 2.4B | |
| -2.45% | -6.48% | -48.13% | -47.91% | 1.02B | |
| +0.37% | -0.12% | +6.53% | +264.29% | 822M | |
| +1.10% | +0.22% | +31.01% | +27.56% | 525M | |
| +0.88% | -2.29% | -31.93% | - | 504M | |
| Average | +1.12% | -5.33% | -11.25% | +36.32% | 2.39B | |
| Weighted average by Cap. | +1.30% | -0.50% | +9.99% | +55.42% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fc53f662e9556eb439f.8iuBcPt6t14i9oqDBErNsnjrI_eOIA3o2vTbD9ufBkg.vmzlAJZP4iphhqfhUQasyhWoSaf_SzXYjYG0Q4zTYxuRaMMfkzP4NG-Yxw
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 2.580 | 3,391 | 46,787 |
| 05:59:58 am | 2.560 | 196 | 43,396 |
| 05:59:50 am | 2.560 | 475 | 43,200 |
| 05:59:50 am | 2.560 | 375 | 42,725 |
| 05:59:50 am | 2.555 | 100 | 42,350 |
| 05:59:50 am | 2.560 | 100 | 42,250 |
| 05:59:50 am | 2.560 | 300 | 42,150 |
| 05:56:10 am | 2.540 | 100 | 41,850 |
| 05:54:56 am | 2.540 | 122 | 41,750 |
| 05:54:27 am | 2.530 | 189 | 41,628 |
Course Extremes
| 1 week | 2.37 |  | 5.49 |
| 1 month | 2.37 | | 5.95 |
| Current year | 2.37 | | 113.39 |
| 1 year | 2.37 | | 535.5 |
| 3 years | 2.37 | | 1,000,000 |
| 5 years | 2.37 | | 1,000,000 |
| 10 years | 2.37 | | 1,000,000 |
Monthly variations
Annual variations
| 2026 | -95.70% | ||
| 2025 | -96.99% | ||
| 2024 | -99.92% | ||
| 2023 | -86.99% |
- Stock Market
- Stocks
- TRNR Stock
- Quotes Interactive Strength Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
