|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2.580 USD | 0.00% |
|
-38.57% | -95.70% |
| 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
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | US$4.230 | US$3.520 | US$3.000 | US$2.580 | US$2.580 |
| Volume | 47,876 | 687,830 | 119,993 | 2,251,994 | 63,688 |
| Change | +0.71% | -16.78% | -14.77% | -14.00% | 0.00% |
| Opening | US$4.130 | US$4.300 | US$3.270 | US$2.570 | US$2.430 |
| High | US$4.240 | US$5.490 | US$3.300 | US$2.650 | US$2.580 |
| Low | US$3.950 | US$3.150 | US$2.900 | US$2.370 | US$2.410 |
Performance
| 1 week | -38.57% | ||
| Current month | -45.22% | ||
| 1 month | -40.17% | ||
| 3 months | -69.03% | ||
| 6 months | -96.33% | ||
| Current year | -95.70% | ||
| 1 year | -99.53% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
65,032
Estimated daily volume
65,032
Avg. Volume 20 sessions
114,425
Daily volume ratio
0.57
Avg. Volume 20 sessions USD
295,216.5
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0.34
Float rotation
0.22
Basic data
Market Cap (USD)
859,114
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
1,327,152
Average Daily Capital Traded
34.36%
Indicators
Moving average 5 days
3.506
Moving average 20 days
4.097
Moving average 50 days
5.511
Moving average 100 days
8.433
Price spread / (MMA5)
+35.89%
Price spread / (MMA20)
+58.79%
Price spread / (MMA50)
+113.61%
Price spread / (MMA100)
+226.88%
RSI 9 days
28.95
RSI 14 days
32.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -38.57% | -99.53% | -100.00% | 859K | |
| +0.53% | +2.65% | +42.48% | +99.00% | 9.28B | |
| -0.10% | -3.97% | -52.60% | -25.87% | 4.07B | |
| -0.83% | -8.26% | +21.24% | +118.70% | 2.69B | |
| -0.92% | -1.52% | +25.33% | -5.38% | 2.42B | |
| +12.61% | +6.60% | -6.41% | -3.60% | 2.4B | |
| -2.45% | -6.48% | -48.13% | -47.91% | 1.02B | |
| +0.37% | -0.12% | +6.53% | +264.29% | 822M | |
| +1.10% | +0.22% | +31.01% | +27.56% | 517M | |
| +0.88% | -2.29% | -31.93% | - | 504M | |
| Average | +1.12% | -6.24% | -11.20% | +36.31% | 2.37B | |
| Weighted average by Cap. | +1.23% | -1.37% | +10.09% | +55.72% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
68a7fa36fc92.yy6k2CkDymCOLGo-EvGfpw9h99ec48Ya07njqrRXOpo.-maS70puiCrmSRlScJDV3mY4oLupmbBjoNa2-eElDe34GMeffE6tUf1fHQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 2.580 | 3,391 | 46,787 |
| 15:59:58 | 2.560 | 196 | 43,396 |
| 15:59:50 | 2.560 | 475 | 43,200 |
| 15:59:50 | 2.560 | 375 | 42,725 |
| 15:59:50 | 2.555 | 100 | 42,350 |
| 15:59:50 | 2.560 | 100 | 42,250 |
| 15:59:50 | 2.560 | 300 | 42,150 |
| 15:56:10 | 2.540 | 100 | 41,850 |
| 15:54:56 | 2.540 | 122 | 41,750 |
| 15:54:27 | 2.530 | 189 | 41,628 |
Course Extremes
| 1 week | 2.37 |  | 5.49 |
| 1 month | 2.37 | | 5.95 |
| Current year | 2.37 | | 113.39 |
| 1 year | 2.37 | | 535.5 |
| 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 | -95.70% | ||
| 2025 | -96.99% | ||
| 2024 | -99.92% | ||
| 2023 | -86.99% |
- Stock Market
- Stocks
- TRNR Stock
- Quotes Interactive Strength Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
