|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3.010 USD | +16.67% |
|
-28.84% | -94.98% |
| 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
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | $4.230 | $3.520 | $3.000 | $2.580 | $2.580 |
| Volume | 47,876 | 6,87,830 | 1,19,993 | 22,51,994 | 65,220 |
| Change | - | -16.78% | -14.77% | -14.00% | 0.00% |
| Opening | $4.130 | $4.300 | $3.270 | $2.570 | $2.430 |
| High | $4.240 | $5.490 | $3.300 | $2.650 | $2.580 |
| Low | $3.950 | $3.150 | $2.900 | $2.370 | $2.410 |
Performance
| 1 day | +16.28% | ||
| 1 week | -29.08% | ||
| Current month | -36.31% | ||
| 1 month | -18.43% | ||
| 3 months | -60.68% | ||
| 6 months | -95.39% | ||
| Current year | -95.00% | ||
| 1 year | -99.38% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
4,97,009
Estimated daily volume
4,97,988
Avg. Volume 20 sessions
2,69,327
Daily volume ratio
1.85
Avg. Volume 20 sessions USD
7,99,901.19
Record volume 1
43,80,952
Record volume 2
37,08,363
Record volume 3
25,41,125
Capital turnover ratio
0.81
Float rotation
0.52
Basic data
Market Cap (USD)
8,59,114
Net sales (USD)
1,15,30,000
Number of employees
72
Sales / Employee (USD)
1,60,139
Free-Float
100 %
Free-Float capitalization (USD)
13,27,152
Average Daily Capital Traded
93.11%
Indicators
Moving average 5 days
3.182
Moving average 20 days
3.982
Moving average 50 days
5.404
Moving average 100 days
8.187
Price spread / (MMA5)
+7.14%
Price spread / (MMA20)
+34.09%
Price spread / (MMA50)
+81.97%
Price spread / (MMA100)
+175.66%
STIM
RSI 9 days
25.1
RSI 14 days
29.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +15.12% | -29.08% | -99.38% | -100.00% | 9L | |
| +11.59% | +1.02% | +37.95% | +90.60% | 932.48Cr | |
| +1.85% | -3.51% | -54.57% | -26.56% | 406.16Cr | |
| -0.72% | -5.67% | +21.55% | +122.97% | 267.09Cr | |
| +10.90% | +4.98% | -7.50% | -4.75% | 255.28Cr | |
| -0.80% | -1.89% | +24.61% | -6.03% | 239.77Cr | |
| +0.48% | -6.25% | -48.20% | -49.42% | 101.83Cr | |
| -0.98% | -1.58% | +5.76% | +274.77% | 82Cr | |
| -1.19% | -0.98% | +28.17% | +22.97% | 53Cr | |
| -0.43% | -0.09% | -32.29% | - | 50Cr | |
| Average | +2.12% | -5.08% | -12.39% | +36.06% | 238.77Cr | |
| Weighted average by Cap. | +0.39% | -0.45% | +7.70% | +52.47% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f4155d81.p9kSsI6LETmvMvh6fyFbE-6Jr10xKG3SN61iGvJzU5I.yL5I2u_MRXzHZZk8UhUWI53ZxQ9ZQQ6jeJwSN5gKEabyvVvowdhgTNpKmw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:28:49 am | 2.970 | 100 | 4,38,539 |
| 01:28:43 am | 2.970 | 100 | 4,38,439 |
| 01:26:23 am | 3.000 | 343 | 4,38,339 |
| 01:26:23 am | 3.000 | 100 | 4,37,996 |
| 01:26:23 am | 3.000 | 100 | 4,37,896 |
| 01:26:23 am | 3.000 | 100 | 4,37,796 |
| 01:26:23 am | 2.997 | 157 | 4,37,696 |
| 01:26:23 am | 2.970 | 200 | 4,37,539 |
| 01:26:07 am | 2.990 | 100 | 4,37,339 |
| 01:25:47 am | 2.970 | 1,000 | 4,37,239 |
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 | | 10,00,000 |
| 5 years | 2.37 | | 10,00,000 |
| 10 years | 2.37 | | 10,00,000 |
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
