|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3.200 USD | +5.96% |
|
+4.58% | -94.67% |
| 07-07 | Interactive Strength to Acquire STEPR | MT |
| 07-06 | Interactive Strength Inc. entered into definitive agreement to acquire STEPR, Inc for $22.7 million. | CI |
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | 2026-08-03 | |
|---|---|---|---|---|---|
| Last | US$2.970 | US$3.070 | US$2.980 | US$3.020 | US$3.200 |
| Volume | 18,820 | 15,362 | 15,931 | 16,588 | 17,405 |
| Change | -2.94% | +3.37% | -2.93% | +1.34% | +5.96% |
| Opening | US$3.040 | US$3.020 | US$3.040 | US$2.990 | US$2.940 |
| High | US$3.050 | US$3.070 | US$3.050 | US$3.033 | US$3.230 |
| Low | US$2.900 | US$2.799 | US$2.800 | US$2.900 | US$2.940 |
Performance
| 1 day | +5.96% | ||
| 1 week | +4.58% | ||
| Current month | +5.96% | ||
| 1 month | -23.81% | ||
| 3 months | -56.46% | ||
| 6 months | -90.55% | ||
| Current year | -94.67% | ||
| 1 year | -98.92% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
17,411
Estimated daily volume
17,411
Avg. Volume 20 sessions
138,179
Daily volume ratio
0.13
Avg. Volume 20 sessions USD
442,172.8
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0.41
Float rotation
0.27
Basic data
Market Cap (USD)
1,005,629
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
1,553,487
Average Daily Capital Traded
43.97%
Indicators
Moving average 5 days
3.048
Moving average 20 days
3.114
Moving average 50 days
4.17
Moving average 100 days
6.159
Price spread / (MMA5)
-4.75%
Price spread / (MMA20)
-2.67%
Price spread / (MMA50)
+30.30%
Price spread / (MMA100)
+92.47%
STIM
RSI 9 days
40.81
RSI 14 days
39.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.96% | +4.58% | -98.92% | -100.00% | 1.01M | |
| -2.06% | +0.94% | +58.60% | +157.85% | 10.08B | |
| +0.57% | +3.71% | -47.75% | -9.64% | 4.42B | |
| +2.33% | -3.12% | +20.97% | +119.30% | 2.61B | |
| +2.25% | +10.49% | +43.44% | +14.41% | 2.58B | |
| +4.36% | -0.76% | -6.35% | -17.25% | 2.39B | |
| +4.62% | +19.53% | -40.11% | -44.40% | 1.11B | |
| -0.48% | +3.34% | +8.87% | +302.99% | 870M | |
| -0.43% | -4.81% | +23.67% | +23.02% | 555M | |
| 0.00% | -1.46% | +40.58% | +91.87% | 484M | |
| Average | +1.71% | +3.73% | +0.30% | +53.82% | 2.51B | |
| Weighted average by Cap. | +0.34% | +2.77% | +20.98% | +84.72% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c.Iel5Y3yYOGcCvf5BJEqzBoaPQPnQabgt0zt-UThsXkQ.QL5BMRXbcwBO-IcUFQX_b8_rJr2KB4xr5l9NNE0iKB5kiiMZRN56LWDHnQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 3.200 | 226 | 9,357 |
| 15:36:55 | 3.152 | 300 | 9,131 |
| 15:20:08 | 3.100 | 600 | 8,831 |
| 14:16:23 | 3.100 | 800 | 8,231 |
| 14:16:23 | 3.100 | 100 | 7,431 |
| 14:16:23 | 3.110 | 100 | 7,331 |
| 13:24:45 | 3.070 | 168 | 7,231 |
| 13:15:35 | 3.140 | 100 | 7,063 |
| 11:32:46 | 3.220 | 100 | 6,963 |
| 11:32:46 | 3.230 | 100 | 6,863 |
Course Extremes
| 1 week | 2.8 |  | 3.23 |
| 1 month | 2.37 | | 5.49 |
| Current year | 2.37 | | 113.39 |
| 1 year | 2.37 | | 328.43 |
| 3 years | 2.37 | | 1,000,000 |
| 5 years | 2.37 | | 1,000,000 |
| 10 years | 2.37 | | 1,000,000 |
Monthly variations
Annual variations
| 2026 | -94.67% | ||
| 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
