5 DAY PERFORMANCE
+133.87%
1 MONTH PERFORMANCE
+70.59%
3 MONTH PERFORMANCE
+7.41%
6 MONTH PERFORMANCE
-90.76%
YEAR-TO-DATE PERFORMANCE
-83.08%
1 YEAR PERFORMANCE
-97.89%
Interactive Strength Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.57 | $0.55 (-3.41%) | $0.58 | $0.53 | 189.67 K | $5.74 M |
| 06/18/2026 | $0.62 | $0.58 (-6.45%) | $0.64 | $0.56 | 239.10 K | $6.09 M |
| 06/17/2026 | $0.58 | $0.62 (7.27%) | $0.65 | $0.55 | 1.29 M | $6.51 M |
| 06/16/2026 | $0.53 | $0.72 (37.22%) | $0.85 | $0.53 | 17.79 M | $7.58 M |
| 06/15/2026 | $0.61 | $0.53 (-13.84%) | $0.63 | $0.51 | 551.26 K | $5.51 M |
| 06/12/2026 | $0.57 | $0.58 (1.18%) | $0.62 | $0.54 | 230.76 K | $6.05 M |
| 06/11/2026 | $0.62 | $0.58 (-5.96%) | $0.62 | $0.56 | 213.04 K | $6.09 M |
| 06/10/2026 | $0.70 | $0.62 (-12%) | $0.70 | $0.59 | 456.20 K | $6.46 M |
| 06/09/2026 | $0.73 | $0.70 (-4.79%) | $0.74 | $0.67 | 150.20 K | $7.29 M |
| 06/08/2026 | $0.75 | $0.72 (-4%) | $0.76 | $0.70 | 193.44 K | $7.56 M |
| 06/05/2026 | $0.77 | $0.74 (-3.28%) | $0.78 | $0.72 | 224.23 K | $7.78 M |
| 06/04/2026 | $0.77 | $0.79 (2.05%) | $0.82 | $0.74 | 318.01 K | $8.29 M |
| 06/03/2026 | $0.78 | $0.80 (1.97%) | $0.80 | $0.73 | 238.60 K | $8.37 M |
| 06/02/2026 | $0.77 | $0.81 (4.7%) | $0.83 | $0.74 | 217.51 K | $8.47 M |
| 06/01/2026 | $0.77 | $0.78 (0.87%) | $0.79 | $0.72 | 197.50 K | $8.19 M |
| 05/29/2026 | $0.79 | $0.80 (1.77%) | $0.80 | $0.76 | 178.54 K | $8.44 M |
| 05/28/2026 | $0.75 | $0.80 (6.65%) | $0.80 | $0.72 | 389.45 K | $8.39 M |
| 05/27/2026 | $0.79 | $0.75 (-5.04%) | $0.79 | $0.70 | 541.84 K | $7.87 M |
| 05/26/2026 | $0.85 | $0.82 (-2.85%) | $0.85 | $0.80 | 543.92 K | $8.65 M |
| 05/22/2026 | $0.95 | $0.85 (-10.53%) | $0.97 | $0.80 | 2.82 M | $8.92 M |
| 05/21/2026 | $0.96 | $1.00 (3.95%) | $1.09 | $0.83 | 12.99 M | $10.49 M |
| 05/20/2026 | $1.03 | $1.05 (1.94%) | $1.21 | $1.02 | 2.10 M | $11.02 M |
| 05/19/2026 | $0.95 | $1.01 (6.17%) | $1.06 | $0.75 | 25.96 M | $10.60 M |
| 05/18/2026 | $1.19 | $1.06 (-10.92%) | $1.24 | $1.05 | 170.01 K | $11.12 M |
| 05/15/2026 | $0.99 | $1.14 (15.15%) | $1.19 | $0.99 | 178.40 K | $11.96 M |
| 05/14/2026 | $0.88 | $1.02 (16.17%) | $1.05 | $0.88 | 199.30 K | $10.70 M |
| 05/13/2026 | $0.88 | $0.88 (-0.01%) | $0.90 | $0.86 | 62.30 K | $9.23 M |
| 05/12/2026 | $0.84 | $0.86 (3.32%) | $0.90 | $0.84 | 106.05 K | $9.05 M |
| 05/11/2026 | $0.84 | $0.87 (4.3%) | $0.90 | $0.84 | 79.45 K | $9.17 M |
| 05/08/2026 | $0.91 | $0.85 (-7.14%) | $0.92 | $0.84 | 123.70 K | $8.87 M |
| 05/07/2026 | $0.95 | $0.89 (-5.89%) | $0.96 | $0.87 | 111.64 K | $9.38 M |
| 05/06/2026 | $0.97 | $0.96 (-1.04%) | $0.98 | $0.94 | 83.37 K | $10.07 M |
| 05/05/2026 | $1.02 | $0.98 (-3.92%) | $1.03 | $0.96 | 121.02 K | $10.28 M |
| 05/04/2026 | $1.05 | $1.00 (-4.76%) | $1.07 | $0.99 | 79.33 K | $10.49 M |
| 05/01/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.03 | 71.36 K | $11.02 M |
| 04/30/2026 | $1.06 | $1.12 (5.66%) | $1.20 | $1.05 | 268.00 K | $11.75 M |
| 04/29/2026 | $1.09 | $1.02 (-6.42%) | $1.10 | $0.99 | 120.70 K | $10.70 M |
| 04/28/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 53.14 K | $11.54 M |
| 04/27/2026 | $1.06 | $1.13 (6.6%) | $1.13 | $1.06 | 81.58 K | $11.86 M |
| 04/24/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 20.14 K | $11.12 M |
| 04/23/2026 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.04 | 40.35 K | $11.12 M |
| 04/22/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 39.30 K | $11.65 M |
| 04/21/2026 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.08 | 136.40 K | $11.33 M |
| 04/20/2026 | $1.09 | $1.10 (0.92%) | $1.16 | $1.06 | 62.90 K | $11.54 M |
| 04/17/2026 | $1.12 | $1.09 (-2.68%) | $1.18 | $1.09 | 127.36 K | $11.44 M |
| 04/16/2026 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.12 | 160.76 K | $11.86 M |
| 04/15/2026 | $1.08 | $1.17 (8.33%) | $1.21 | $1.08 | 221.52 K | $12.28 M |
| 04/14/2026 | $1.09 | $1.08 (-0.92%) | $1.16 | $1.08 | 91.61 K | $11.33 M |
| 04/13/2026 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.03 | 222.33 K | $11.44 M |
| 04/10/2026 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.19 | 185.00 K | $12.49 M |
| 04/09/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.30 | 75.60 K | $14.38 M |
| 04/08/2026 | $1.36 | $1.38 (1.47%) | $1.42 | $1.34 | 175.21 K | $14.48 M |
| 04/07/2026 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.29 | 136.10 K | $13.85 M |
| 04/06/2026 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.30 | 108.76 K | $14.48 M |
| 04/02/2026 | $1.42 | $1.42 (0%) | $1.47 | $1.35 | 157.46 K | $14.90 M |
| 04/01/2026 | $1.41 | $1.50 (6.38%) | $1.60 | $1.38 | 453.61 K | $15.74 M |
| 03/31/2026 | $1.30 | $1.37 (5.38%) | $1.49 | $1.26 | 235.60 K | $14.38 M |
| 03/30/2026 | $1.26 | $1.30 (3.17%) | $1.38 | $1.26 | 93.50 K | $13.64 M |
| 03/27/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.19 | 58.20 K | $13.01 M |
| 03/26/2026 | $1.29 | $1.21 (-6.2%) | $1.32 | $1.21 | 72.24 K | $12.70 M |
| 03/25/2026 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.25 | 50.07 K | $13.75 M |
| 03/24/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.23 | 69.87 K | $13.64 M |
| 03/23/2026 | $1.35 | $1.26 (-6.67%) | $1.47 | $1.25 | 196.10 K | $13.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
