|
Real-time Estimate
Cboe BZX
09:46:15 2026-09-14 EDT
|
5-day change | 1st Jan Change | ||
| 2.970 USD | -2.30% |
|
+4.83% | -94.93% |
Stock exchange
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | 2026-09-14 | |
|---|---|---|---|---|---|
| Last | US$2.950 | US$3.070 | US$3.060 | US$3.040 | US$3.040 |
| Volume | 2,561 | 12,117 | 1,674 | 3,722 | 3,722 |
| Change | +1.72% | +4.07% | -0.33% | -0.65% | -2.30% |
| Opening | US$2.880 | US$2.729 | US$3.030 | US$2.990 | US$2.990 |
| High | US$2.950 | US$3.230 | US$3.060 | US$3.040 | US$3.040 |
| Low | US$2.811 | US$2.729 | US$3.030 | US$2.901 | US$2.901 |
Performance
| 1 day | -0.65% | ||
| 1 week | +4.83% | ||
| Current month | +1.67% | ||
| 1 month | -23.62% | ||
| 3 months | -24.68% | ||
| 6 months | -71.05% | ||
| Current year | -94.93% | ||
| 1 year | -98.76% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
3,722
Estimated daily volume
989,714
Avg. Volume 20 sessions
5,791
Daily volume ratio
170.91
Avg. Volume 20 sessions USD
17,199.27
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
4,923,894
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100%
Free-Float capitalization (USD)
4,923,894
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
3.004
Moving average 20 days
3.113
Moving average 50 days
3.217
Moving average 100 days
4.503
Price spread / (MMA5)
+1.14%
Price spread / (MMA20)
+4.81%
Price spread / (MMA50)
+8.32%
Price spread / (MMA100)
+51.62%
STIM
RSI 9 days
49.76
RSI 14 days
46.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.30% | +4.83% | -98.76% | -100.00% | 4.92M | |
| +0.90% | -4.00% | +45.26% | +159.70% | 9.27B | |
| +2.14% | -0.24% | -50.13% | -13.81% | 3.82B | |
| -1.16% | -5.71% | +25.00% | +14.18% | 2.48B | |
| +0.05% | -2.95% | -0.37% | +85.65% | 2.21B | |
| -2.42% | -5.52% | -33.67% | -21.99% | 2.09B | |
| -0.80% | +4.74% | -41.98% | -41.98% | 1.13B | |
| -1.59% | -3.44% | +7.53% | +271.59% | 918M | |
| -4.18% | +24.73% | -12.85% | - | 629M | |
| +1.38% | -4.25% | +4.15% | +18.94% | 520M | |
| Average | -0.48% | +2.45% | -15.58% | +41.37% | 2.31B | |
| Weighted average by Cap. | +0.32% | -1.77% | +7.45% | +80.99% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 2.73 |  | 3.23 |
| 1 month | 2.72 | | 3.65 |
| Current year | 2.37 | | 113.39 |
| 1 year | 2.37 | | 266.7 |
| 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 | -94.93% | ||
| 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
