|
Market Closed -
Nasdaq
20:30:00 26/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 1.685 USD | -2.60% |
|
-3.71% | -97.19% |
Stock exchange
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | |
|---|---|---|---|---|---|
| Last | US$1.770 | US$1.790 | US$1.770 | US$1.730 | US$1.685 |
| Volume | 8,146 | 3,318 | 5,069 | 3,233 | 7,439 |
| Change | +1.14% | +1.14% | -1.12% | -2.26% | -2.60% |
| Opening | US$1.760 | US$1.790 | US$1.800 | US$1.700 | US$1.736 |
| High | US$1.870 | US$1.790 | US$1.950 | US$1.829 | US$1.800 |
| Low | US$1.700 | US$1.790 | US$1.720 | US$1.700 | US$1.370 |
Performance
| 1 day | -2.60% | ||
| 1 week | -3.71% | ||
| Current month | -25.11% | ||
| 1 month | -30.09% | ||
| 3 months | -46.85% | ||
| 6 months | -77.29% | ||
| Current year | -97.19% | ||
| 1 year | -99.16% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
7,439
Estimated daily volume
7,439
Avg. Volume 20 sessions
6,897
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
11,621.45
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
2,729,197
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
69.83%
Free-Float capitalization (USD)
1,906,051
Average Daily Capital Traded
0.43%
Indicators
Moving average 5 days
1.749
Moving average 20 days
2.056
Moving average 50 days
2.599
Moving average 100 days
3.126
Price spread / (MMA5)
+3.80%
Price spread / (MMA20)
+22.02%
Price spread / (MMA50)
+54.23%
Price spread / (MMA100)
+85.52%
STIM
RSI 9 days
26.74
RSI 14 days
29.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.60% | -3.71% | -99.16% | -100.00% | 2.73M | |
| -1.73% | -5.82% | -25.60% | +39.59% | 115B | |
| +2.97% | +0.76% | +40.22% | - | 37.82B | |
| -1.74% | -2.66% | +29.76% | +198.79% | 34.08B | |
| -1.31% | -1.37% | -7.45% | -31.54% | 34.09B | |
| +0.33% | +0.81% | -45.17% | +14.13% | 25.13B | |
| -0.16% | -0.89% | -5.83% | +37.95% | 22.16B | |
| +4.60% | +8.08% | +69.28% | +272.64% | 9.8B | |
| -0.47% | +1.55% | +7.43% | +224.23% | 9.07B | |
| +1.93% | -1.04% | -2.13% | -28.50% | 5.32B | |
| Average | +0.55% | -0.13% | -3.87% | +69.70% | 29.25B | |
| Weighted average by Cap. | +0.64% | -2.01% | -4.08% | +62.83% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
643a1471fcb5ec.bZ5dyu8xGMS_SM88zNjV_eBXeBETBFg821nU6ZOB7os.F6YFhpVHULPsBrtJ-4KttIgYHGt8cDl29h3sscvipd1c5x-bplt3kcsvhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:53:50 | 1.685 | 100 | 5,732 |
| 18:58:14 | 1.770 | 213 | 5,632 |
| 16:03:26 | 1.770 | 350 | 5,419 |
| 16:01:26 | 1.585 | 500 | 5,069 |
| 15:47:25 | 1.370 | 379 | 4,569 |
| 15:44:55 | 1.680 | 100 | 4,190 |
| 15:44:55 | 1.700 | 1,305 | 4,090 |
| 15:44:55 | 1.700 | 100 | 2,785 |
| 15:44:03 | 1.709 | 260 | 2,685 |
| 14:58:26 | 1.745 | 276 | 2,425 |
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
