|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3.060 USD | -3.47% |
|
-6.42% | -94.90% |
| 07-07 | Interactive Strength to Acquire STEPR | MT |
| 07-07 | 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
| 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | |
|---|---|---|---|---|---|
| Last | US$3.260 | US$3.200 | US$3.270 | US$3.170 | US$3.060 |
| Volume | 23,684 | 25,244 | 15,933 | 22,772 | 16,099 |
| Change | -0.31% | -1.84% | +2.19% | -3.06% | -3.47% |
| Opening | US$3.220 | US$3.200 | US$3.120 | US$3.210 | US$3.140 |
| High | US$3.270 | US$3.200 | US$3.290 | US$3.300 | US$3.230 |
| Low | US$3.090 | US$3.010 | US$3.010 | US$3.080 | US$3.050 |
Performance
| 1 day | -3.47% | ||
| 1 week | -6.42% | ||
| Current month | -35.03% | ||
| 1 month | -25.15% | ||
| 3 months | -61.31% | ||
| 6 months | -92.99% | ||
| Current year | -94.90% | ||
| 1 year | -99.28% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
16,099
Estimated daily volume
16,099
Avg. Volume 20 sessions
344,186
Daily volume ratio
0.05
Avg. Volume 20 sessions USD
1,053,209.16
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
1.03
Float rotation
0.67
Basic data
Market Cap (USD)
1,055,578
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
1,630,648
Average Daily Capital Traded
99.78%
Indicators
Moving average 5 days
3.234
Moving average 20 days
3.43
Moving average 50 days
4.583
Moving average 100 days
6.642
Price spread / (MMA5)
+5.69%
Price spread / (MMA20)
+12.09%
Price spread / (MMA50)
+49.77%
Price spread / (MMA100)
+117.07%
STIM
RSI 9 days
42.75
RSI 14 days
40.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.47% | -6.42% | -99.28% | -100.00% | 1.06M | |
| +3.38% | +2.94% | +49.76% | +142.30% | 9.42B | |
| +1.38% | -1.86% | -51.91% | -17.32% | 4.23B | |
| +3.50% | +4.45% | +22.51% | +121.40% | 2.67B | |
| +5.16% | -1.74% | -5.59% | -11.50% | 2.39B | |
| -0.25% | +3.62% | +17.88% | +1.78% | 2.37B | |
| -0.14% | +0.50% | -49.60% | -52.60% | 977M | |
| +0.87% | +0.75% | +7.73% | +291.47% | 822M | |
| +3.06% | +2.41% | +33.11% | +24.94% | 528M | |
| -1.90% | +2.49% | +35.70% | +93.61% | 496M | |
| Average | +1.17% | +1.31% | -3.97% | +49.41% | 2.39B | |
| Weighted average by Cap. | +2.51% | +2.04% | +13.86% | +75.96% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6.wHwKm5hoQgzq77hy0HZ2MrGQu_pA_KleiWcdjJqVV84.iilr89FRAGuEmo8oqTdEdd3d0L4OzsgwpC1--OLZEbuoPlLNwD8dU92hzw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 3.060 | 518 | 10,489 |
| 03:59:13 | 3.070 | 200 | 9,971 |
| 03:59:13 | 3.070 | 171 | 9,771 |
| 03:48:16 | 3.100 | 150 | 9,600 |
| 02:26:46 | 3.100 | 133 | 9,450 |
| 02:09:16 | 3.062 | 1,600 | 9,317 |
| 02:06:36 | 3.120 | 100 | 7,717 |
| 02:06:36 | 3.120 | 100 | 7,617 |
| 02:06:36 | 3.130 | 200 | 7,517 |
| 02:06:36 | 3.050 | 100 | 7,317 |
Course Extremes
| 1 week | 3.01 |  | 3.3 |
| 1 month | 2.37 | | 5.49 |
| Current year | 2.37 | | 113.39 |
| 1 year | 2.37 | | 395.5 |
| 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 | -94.90% | ||
| 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
