|
Market Closed -
Nasdaq
21:30:00 21/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 2.981 USD | +2.10% |
|
-16.49% | -95.03% |
| 08-14 | Interactive Strength Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
| 07-07 | Interactive Strength to Acquire STEPR | MT |
Stock exchange
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | US$3.520 | US$3.230 | US$3.010 | US$2.920 | US$2.981 |
| Volume | 31,071 | 22,345 | 14,727 | 19,575 | 7,419 |
| Change | -1.40% | -8.24% | -6.81% | -2.99% | +2.10% |
| Opening | US$3.650 | US$3.500 | US$3.260 | US$3.010 | US$2.955 |
| High | US$3.650 | US$3.500 | US$3.260 | US$3.010 | US$2.990 |
| Low | US$3.370 | US$3.100 | US$3.010 | US$2.830 | US$2.835 |
Performance
| 1 day | +2.10% | ||
| 1 week | -16.49% | ||
| Current month | -1.28% | ||
| 1 month | -8.83% | ||
| 3 months | -49.90% | ||
| 6 months | -80.56% | ||
| Current year | -95.03% | ||
| 1 year | -98.89% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
7,419
Estimated daily volume
7,419
Avg. Volume 20 sessions
30,215
Daily volume ratio
0.25
Avg. Volume 20 sessions USD
90,076.96
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,828,655
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
4,828,655
Average Daily Capital Traded
1.87%
Indicators
Moving average 5 days
3.132
Moving average 20 days
3.313
Moving average 50 days
3.532
Moving average 100 days
5.314
Price spread / (MMA5)
+5.07%
Price spread / (MMA20)
+11.13%
Price spread / (MMA50)
+18.48%
Price spread / (MMA100)
+78.24%
STIM
RSI 9 days
35.39
RSI 14 days
39.44
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.10% | -16.49% | -98.89% | -100.00% | 4.83M | |
| +0.87% | -0.33% | +55.12% | +167.24% | 10.08B | |
| +2.03% | +7.63% | -49.60% | -10.03% | 4.08B | |
| +2.30% | -0.89% | +16.18% | +140.79% | 2.71B | |
| +1.06% | +0.12% | +31.15% | +27.26% | 2.57B | |
| +3.65% | +1.11% | -25.68% | -26.78% | 2.07B | |
| -0.68% | +1.32% | -45.81% | -48.44% | 1.13B | |
| -1.25% | -0.33% | +18.11% | +315.00% | 976M | |
| +0.62% | +2.31% | +22.61% | +37.08% | 562M | |
| -0.95% | -1.89% | +47.52% | +85.05% | 509M | |
| Average | +0.97% | -0.04% | -2.93% | +58.72% | 2.47B | |
| Weighted average by Cap. | +1.27% | +1.39% | +17.28% | +95.48% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0bf92.hAph2wai_i_S7U34vtBf-vhqyvsTry_RhpUX4NTYDaE.ym0Y4z7qv0WzmBeg86AXzrIapY8n_0Cy5NxQuO2eRZLSaRDpV-qGfJWCFA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:56:18 | 2.981 | 1,000 | 3,542 |
| 19:27:01 | 2.900 | 500 | 2,542 |
| 19:20:24 | 2.835 | 214 | 2,042 |
| 18:27:41 | 2.920 | 102 | 1,828 |
| 17:49:56 | 2.939 | 100 | 1,726 |
| 16:23:54 | 2.940 | 100 | 1,626 |
| 16:02:54 | 2.950 | 100 | 1,526 |
| 15:49:34 | 2.950 | 500 | 1,426 |
| 15:48:12 | 2.920 | 215 | 926 |
| 15:48:12 | 2.920 | 141 | 711 |
Course Extremes
| 1 week | 2.83 |  | 3.5 |
| 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 | -95.03% | ||
| 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
