|
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 |
| 07-07 | 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
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | $2.970 | $3.070 | $2.980 | $3.020 | $3.200 |
| Volume | 18,820 | 15,362 | 15,931 | 16,588 | 17,411 |
| Change | -2.94% | +3.37% | -2.93% | +1.34% | +5.96% |
| Opening | $3.040 | $3.020 | $3.040 | $2.990 | $2.940 |
| High | $3.050 | $3.070 | $3.050 | $3.033 | $3.230 |
| Low | $2.900 | $2.799 | $2.800 | $2.900 | $2.940 |
Performance
| 1 day | +5.96% | ||
| 1 week | +4.58% | ||
| Current month | +5.96% | ||
| 1 month | -23.81% | ||
| 3 months | -56.46% | ||
| 6 months | -90.55% | ||
| Current year | -94.67% | ||
| 1 year | -98.92% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
17,411
Estimated daily volume
17,411
Avg. Volume 20 sessions
104,697
Daily volume ratio
0.17
Avg. Volume 20 sessions USD
335,030.4
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0.31
Float rotation
0.2
Basic data
Market Cap (USD)
1,065,568
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
1,646,080
Average Daily Capital Traded
31.44%
Indicators
Moving average 5 days
3.048
Moving average 20 days
3.114
Moving average 50 days
4.17
Moving average 100 days
6.159
Price spread / (MMA5)
-4.75%
Price spread / (MMA20)
-2.67%
Price spread / (MMA50)
+30.30%
Price spread / (MMA100)
+92.47%
STIM
RSI 9 days
40.81
RSI 14 days
39.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.96% | +4.58% | -98.92% | -100.00% | 1.07M | |
| -2.06% | +0.94% | +58.60% | +157.85% | 9.87B | |
| +0.57% | +3.71% | -47.75% | -9.64% | 4.45B | |
| +2.33% | -3.12% | +20.97% | +119.30% | 2.68B | |
| -2.37% | +1.77% | +42.22% | +12.21% | 2.64B | |
| -0.41% | -0.76% | -6.35% | -17.25% | 2.38B | |
| +0.36% | +13.64% | -41.85% | -46.94% | 1.17B | |
| -2.28% | -1.09% | +5.84% | +283.46% | 860M | |
| -1.07% | -5.42% | +22.87% | +22.22% | 549M | |
| 0.00% | -0.21% | +41.08% | +92.99% | 482M | |
| Average | +0.10% | +3.59% | -0.33% | +51.42% | 2.51B | |
| Weighted average by Cap. | -0.83% | +2.69% | +20.22% | +82.63% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8949293d.R2ccYnjHxqHS_T5MVE1DhB4XvOERYjPx_qxmteLaU7E.AS1RVzmVnpGahFF6ZzcHzipZ_tZ8B0WTmZ0e75OKA9wpIE4KO6_1lqjLew
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 3.200 | 226 | 9,357 |
| 22:36:55 | 3.152 | 300 | 9,131 |
| 22:20:08 | 3.100 | 600 | 8,831 |
| 21:16:23 | 3.100 | 800 | 8,231 |
| 21:16:23 | 3.100 | 100 | 7,431 |
| 21:16:23 | 3.110 | 100 | 7,331 |
| 20:24:45 | 3.070 | 168 | 7,231 |
| 20:15:35 | 3.140 | 100 | 7,063 |
| 18:32:46 | 3.220 | 100 | 6,963 |
| 18:32:46 | 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
