|
Market Closed -
Nasdaq
21:30:00 02/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 2.210 USD | +5.24% |
|
-8.30% | -96.32% |
Stock exchange
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | US$2.410 | US$2.300 | US$2.250 | US$2.100 | US$2.210 |
| Volume | 3,848 | 22,663 | 15,416 | 16,874 | 3,758 |
| Change | -0.00% | -4.56% | -2.17% | -6.67% | +5.24% |
| Opening | US$2.410 | US$2.450 | US$2.250 | US$2.224 | US$2.150 |
| High | US$2.455 | US$2.490 | US$2.280 | US$2.279 | US$2.260 |
| Low | US$2.410 | US$2.210 | US$2.220 | US$2.100 | US$2.150 |
Performance
| 1 day | +5.24% | ||
| 1 week | -8.30% | ||
| Current month | -1.78% | ||
| 1 month | -23.79% | ||
| 3 months | -47.38% | ||
| 6 months | -77.77% | ||
| Current year | -96.32% | ||
| 1 year | -99.10% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
3,758
Estimated daily volume
3,758
Avg. Volume 20 sessions
46,258
Daily volume ratio
0.08
Avg. Volume 20 sessions USD
102,230.18
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0.03
Float rotation
0.04
Basic data
Market Cap (USD)
3,579,541
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
69.83%
Free-Float capitalization (USD)
2,499,472
Average Daily Capital Traded
2.86%
Indicators
Moving average 5 days
2.254
Moving average 20 days
2.724
Moving average 50 days
3.023
Moving average 100 days
3.821
Price spread / (MMA5)
+1.99%
Price spread / (MMA20)
+23.25%
Price spread / (MMA50)
+36.80%
Price spread / (MMA100)
+72.90%
STIM
RSI 9 days
21.89
RSI 14 days
28.1
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.24% | -8.30% | -99.10% | -100.00% | 3.58M | |
| -0.79% | -3.01% | -26.62% | +30.50% | 119B | |
| +3.02% | +0.32% | +33.55% | - | 35.98B | |
| +0.89% | +0.31% | +20.88% | +164.52% | 31.81B | |
| +0.73% | -2.24% | -21.50% | -42.22% | 29.28B | |
| -1.73% | -3.40% | -48.05% | +15.04% | 23.99B | |
| +1.56% | +2.55% | +50.59% | +179.60% | 9.16B | |
| +1.84% | -1.50% | +8.16% | +205.65% | 8.95B | |
| +1.56% | +3.71% | -10.16% | -33.68% | 5.03B | |
| -0.23% | -9.13% | +103.67% | +215.34% | 4.61B | |
| Average | +1.21% | -2.35% | +1.14% | +70.53% | 26.83B | |
| Weighted average by Cap. | +0.22% | -2.17% | -7.94% | +52.98% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6e48c3767c4.CvB7BoonD6O8bC9ddfa34KxuKsBH483_MNEUbBi-UNY.bchIZOJtZc6JNH1qR5zgteEBS5EtoriwZrNyKi2HNIBMkRE05nJa-Y4OWA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:33:13 | 2.210 | 100 | 1,976 |
| 19:31:22 | 2.221 | 100 | 1,876 |
| 19:27:10 | 2.260 | 100 | 1,776 |
| 19:27:00 | 2.240 | 300 | 1,676 |
| 18:16:40 | 2.200 | 215 | 1,376 |
| 17:30:14 | 2.255 | 100 | 1,161 |
| 17:30:14 | 2.250 | 200 | 1,061 |
| 15:11:54 | 2.245 | 144 | 861 |
| 14:44:30 | 2.150 | 156 | 717 |
Price Extremes
| 1 week | 2.1 |  | 2.49 |
| 1 month | 2.1 | | 3.63 |
| Current year | 2.1 | | 113.39 |
| 1 year | 2.1 | | 261.1 |
| 3 years | 2.1 | | 4,200,504.06 |
| 5 years | 2.1 | | 23,802,856.34 |
| 10 years | 2.1 | | 23,802,856.34 |
Monthly variations
Annual variations
| 2026 | -96.32% | ||
| 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
