|
Market Closed -
Nasdaq
04:00:00 2026-08-20 pm EDT
|
5-day change | 1st Jan Change | ||
| 2.920 USD | -2.99% |
|
-26.63% | -95.13% |
| Aug. 14 | Interactive Strength Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
| Jul. 07 | Interactive Strength to Acquire STEPR | MT |
Stock exchange
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | |
|---|---|---|---|---|---|
| Last | $3.570 | $3.520 | $3.230 | $3.010 | $2.920 |
| Volume | 180,263 | 31,071 | 22,345 | 14,727 | 19,575 |
| Change | -10.30% | -1.40% | -8.24% | -6.81% | -2.99% |
| Opening | $3.600 | $3.650 | $3.500 | $3.260 | $3.010 |
| High | $3.690 | $3.650 | $3.500 | $3.260 | $3.010 |
| Low | $3.300 | $3.370 | $3.100 | $3.010 | $2.830 |
Performance
| 1 day | -2.99% | ||
| 1 week | -26.63% | ||
| Current month | -3.31% | ||
| 1 month | -10.70% | ||
| 3 months | -60.27% | ||
| 6 months | -82.83% | ||
| Current year | -95.13% | ||
| 1 year | -98.93% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
19,575
Estimated daily volume
19,575
Avg. Volume 20 sessions
30,826
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
90,011.92
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,729,529
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
4,729,529
Average Daily Capital Traded
1.9%
Indicators
Moving average 5 days
3.25
Moving average 20 days
3.33
Moving average 50 days
3.571
Moving average 100 days
5.375
Price spread / (MMA5)
+11.30%
Price spread / (MMA20)
+14.06%
Price spread / (MMA50)
+22.29%
Price spread / (MMA100)
+84.07%
STIM
RSI 9 days
37.46
RSI 14 days
40.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.99% | -26.63% | -98.93% | -100.00% | 4.73M | |
| +0.16% | +0.93% | +59.32% | +166.99% | 9.99B | |
| -1.54% | +8.19% | -50.61% | -10.83% | 4B | |
| -1.17% | -3.12% | +20.18% | +131.82% | 2.65B | |
| +0.70% | +0.29% | +35.41% | +25.24% | 2.58B | |
| -0.30% | -2.45% | -27.86% | -22.33% | 1.99B | |
| +1.97% | +2.03% | -46.75% | -47.27% | 1.12B | |
| -0.54% | +3.91% | +27.92% | +315.92% | 967M | |
| +1.04% | +1.57% | +22.47% | +34.54% | 557M | |
| +2.42% | -0.48% | +45.14% | +86.61% | 500M | |
| Average | -0.01% | -0.55% | -1.37% | +58.07% | 2.43B | |
| Weighted average by Cap. | -0.12% | +1.88% | +20.10% | +94.87% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1a421ae065d6bec0.r2yrefQPipFV6UKezPaEyS9j_gmpC5-m7DN5MwOnHP8.zSPGE5Zi4sUh2yHGoqzK-1UCx3vnf8bC1HItQ0jwKL7ZBNsgt2rzxxy8eg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 2.920 | 187 | 15,620 |
| 03:59:44 pm | 3.010 | 100 | 15,433 |
| 03:57:17 pm | 2.910 | 284 | 15,333 |
| 03:57:07 pm | 2.900 | 100 | 15,049 |
| 03:57:03 pm | 2.900 | 100 | 14,949 |
| 03:57:03 pm | 2.920 | 100 | 14,849 |
| 03:56:22 pm | 2.890 | 100 | 14,749 |
| 03:56:22 pm | 2.890 | 100 | 14,649 |
| 03:56:22 pm | 2.900 | 100 | 14,549 |
| 03:51:48 pm | 2.890 | 150 | 14,449 |
Course Extremes
| 1 week | 2.83 |  | 3.65 |
| 1 month | 2.8 | | 4 |
| Current year | 2.37 | | 113.39 |
| 1 year | 2.37 | | 302.25 |
| 3 years | 2.37 | | 4,984,598.15 |
| 5 years | 2.37 | | 23,802,856.34 |
| 10 years | 2.37 | | 23,802,856.34 |
Monthly variations
Annual variations
| 2026 | -95.13% | ||
| 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
