|
Real-time Estimate
Cboe BZX
11:08:59 2026-10-27 am EDT
|
5-day change | 1st Jan Change | ||
| 1.670 USD | -0.89% |
|
-6.78% | -97.25% |
Stock exchange
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | $1.790 | $1.770 | $1.730 | $1.685 | $1.650 |
| Volume | 3,318 | 5,069 | 3,233 | 7,439 | 8,520 |
| Change | +1.14% | -1.12% | -2.26% | -2.60% | -0.89% |
| Opening | $1.790 | $1.800 | $1.700 | $1.736 | $1.686 |
| High | $1.790 | $1.950 | $1.829 | $1.800 | $1.686 |
| Low | $1.790 | $1.720 | $1.700 | $1.370 | $1.600 |
Performance
| 1 day | -0.89% | ||
| 1 week | -6.78% | ||
| Current month | -26.67% | ||
| 1 month | -31.54% | ||
| 3 months | -46.08% | ||
| 6 months | -79.14% | ||
| Current year | -97.25% | ||
| 1 year | -99.17% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
8,520
Estimated daily volume
29,058
Avg. Volume 20 sessions
6,897
Daily volume ratio
4.21
Avg. Volume 20 sessions USD
11,517.99
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
2,729,197
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
69.83%
Free-Float capitalization (USD)
1,906,051
Average Daily Capital Traded
0.42%
Indicators
Moving average 5 days
1.749
Moving average 20 days
2.056
Moving average 50 days
2.599
Moving average 100 days
3.126
Price spread / (MMA5)
+4.73%
Price spread / (MMA20)
+23.11%
Price spread / (MMA50)
+55.62%
Price spread / (MMA100)
+87.19%
STIM
RSI 9 days
26.74
RSI 14 days
29.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.89% | -6.78% | -99.17% | -100.00% | 2.73M | |
| -0.61% | -7.32% | -27.72% | +38.30% | 115B | |
| +0.77% | -2.11% | +41.41% | - | 37.82B | |
| -1.24% | -7.12% | +25.56% | +200.13% | 34.08B | |
| -1.31% | +0.31% | -7.34% | -30.64% | 34.09B | |
| -1.17% | -2.23% | -46.51% | +11.55% | 25.13B | |
| -0.39% | -4.00% | -6.38% | +37.95% | 22.16B | |
| +0.98% | +7.36% | +65.11% | +285.69% | 9.8B | |
| +0.53% | -0.69% | +6.92% | +226.04% | 9.07B | |
| +0.84% | -0.04% | -4.15% | -26.71% | 5.32B | |
| Average | -0.26% | -0.13% | -5.23% | +71.37% | 29.25B | |
| Weighted average by Cap. | -0.53% | -2.01% | -5.59% | +62.90% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f7edc2412b66e006d1667609349b8.fNLtKtLAWqREd3lON7AyWtGOw38BqS3ANrs5aGVPECI.LJS6fqKRFPwNRRwWc50FKuPYqgxG5HSrcYJ8L10KI1Qmiotw44oD-yBFOA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:52:18 am | 1.650 | 100 | 4,184 |
| 10:42:03 am | 1.645 | 100 | 4,084 |
| 10:36:49 am | 1.600 | 150 | 3,984 |
| 09:55:28 am | 1.603 | 2,000 | 3,834 |
| 09:38:50 am | 1.600 | 1,477 | 1,834 |
| 09:30:16 am | 1.686 | 149 | 357 |
Price Extremes
| 1 week | 1.37 |  | 1.95 |
| 1 month | 1.37 | | 2.49 |
| Current year | 1.37 | | 113.39 |
| 1 year | 1.37 | | 205.94 |
| 3 years | 1.37 | | 3,332,399.89 |
| 5 years | 1.37 | | 23,802,856.34 |
| 10 years | 1.37 | | 23,802,856.34 |
Monthly variations
Annual variations
| 2026 | -97.19% | ||
| 2025 | -96.99% | ||
| 2024 | -99.92% | ||
| 2023 | -86.99% |
- Stock Market
- Stocks
- TRNR Stock
- Quotes Interactive Strength Inc.
Select your edition
All financial news and data tailored to specific country editions
