|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2.490 USD | -3.49% |
|
-40.90% | -95.83% |
| 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 | 11/07/2026 | |
|---|---|---|---|---|---|
| Last | $4.230 | $3.520 | $3.000 | $2.580 | $2.500 |
| Volume | 47,876 | 6,87,830 | 1,19,993 | 22,51,994 | 42,955 |
| Change | +0.71% | -16.78% | -14.77% | -14.00% | -3.49% |
| Opening | $4.130 | $4.300 | $3.270 | $2.570 | $2.430 |
| High | $4.240 | $5.490 | $3.300 | $2.650 | $2.550 |
| Low | $3.950 | $3.150 | $2.900 | $2.370 | $2.410 |
Performance
| 1 day | -3.10% | ||
| 1 week | -40.90% | ||
| Current month | -46.92% | ||
| 1 month | -42.02% | ||
| 3 months | -69.99% | ||
| 6 months | -96.39% | ||
| Current year | -95.83% | ||
| 1 year | -99.54% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
42,955
Estimated daily volume
57,049
Avg. Volume 20 sessions
1,14,425
Daily volume ratio
0.5
Avg. Volume 20 sessions USD
2,84,918.25
Record volume 1
43,80,952
Record volume 2
37,08,363
Record volume 3
25,41,125
Capital turnover ratio
0.34
Float rotation
0.22
Basic data
Market Cap (USD)
8,59,114
Net sales (USD)
1,15,30,000
Number of employees
72
Sales / Employee (USD)
1,60,139
Free-Float
100 %
Free-Float capitalization (USD)
13,27,152
Average Daily Capital Traded
33.16%
Indicators
Moving average 5 days
3.506
Moving average 20 days
4.097
Moving average 50 days
5.511
Moving average 100 days
8.433
Price spread / (MMA5)
+40.80%
Price spread / (MMA20)
+64.53%
Price spread / (MMA50)
+121.33%
Price spread / (MMA100)
+238.69%
STIM
RSI 9 days
28.95
RSI 14 days
32.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.49% | -40.90% | -99.54% | -100.00% | 9L | |
| +1.13% | +2.63% | +43.57% | +100.52% | 927.59Cr | |
| +0.12% | -1.85% | -52.48% | -25.69% | 406.55Cr | |
| -1.98% | -5.92% | +20.00% | +116.46% | 269.32Cr | |
| -0.92% | -1.52% | +25.33% | -5.38% | 241.96Cr | |
| +12.02% | +4.37% | -7.48% | -4.19% | 239.65Cr | |
| -2.45% | -6.48% | -47.84% | -48.06% | 102.47Cr | |
| +0.37% | -0.12% | +6.53% | +264.29% | 82Cr | |
| +1.10% | +0.44% | +32.14% | +22.47% | 52Cr | |
| +0.88% | -2.29% | -32.09% | - | 50Cr | |
| Average | +0.71% | -6.24% | -11.19% | +35.60% | 237.18Cr | |
| Weighted average by Cap. | +1.30% | -1.37% | +10.32% | +55.91% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
de386b47f72f9d1c88e.knY7HNlWE0soOq_1M8t_EB414eKVlK7lINUYw2sk49c.pAYPJawBWBpxVuGseaxKPUxclIXh-pmmUY9Thygcu7TdQQ17khh8JEVXwA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:32:23 pm | 2.500 | 100 | 29,102 |
| 11:32:23 pm | 2.500 | 100 | 29,002 |
| 11:18:22 pm | 2.540 | 500 | 28,902 |
| 10:58:44 pm | 2.510 | 1,000 | 28,402 |
| 10:34:30 pm | 2.530 | 712 | 27,402 |
| 10:32:37 pm | 2.530 | 100 | 26,690 |
| 10:30:52 pm | 2.500 | 100 | 26,590 |
| 10:30:23 pm | 2.508 | 100 | 26,490 |
| 10:20:46 pm | 2.510 | 200 | 26,390 |
| 10:19:37 pm | 2.516 | 200 | 26,190 |
Course Extremes
| 1 week | 2.37 |  | 5.49 |
| 1 month | 2.37 | | 5.95 |
| Current year | 2.37 | | 113.39 |
| 1 year | 2.37 | | 574 |
| 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
