5 DAY PERFORMANCE
-47.46%
1 MONTH PERFORMANCE
-51.34%
3 MONTH PERFORMANCE
-64.29%
6 MONTH PERFORMANCE
-84.66%
YEAR-TO-DATE PERFORMANCE
-97.58%
1 YEAR PERFORMANCE
-99.38%
Interactive Strength Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.81 | $3.00 (6.76%) | $3.06 | $2.81 | 26.12 K | $1.23 M |
| 09/17/2026 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 3.15 K | $1.13 M |
| 09/16/2026 | $2.70 | $2.76 (2.22%) | $3.00 | $2.70 | 7.56 K | $1.13 M |
| 09/15/2026 | $2.90 | $2.79 (-3.79%) | $2.90 | $2.70 | 21.10 K | $1.14 M |
| 09/14/2026 | $2.99 | $2.93 (-2.01%) | $3.04 | $2.93 | 1.80 K | $1.20 M |
| 09/11/2026 | $2.99 | $3.04 (1.67%) | $3.04 | $2.90 | 3.72 K | $1.24 M |
| 09/10/2026 | $3.03 | $3.06 (0.99%) | $3.06 | $3.03 | 1.67 K | $1.25 M |
| 09/09/2026 | $2.73 | $3.07 (12.45%) | $3.23 | $2.73 | 12.12 K | $1.26 M |
| 09/08/2026 | $2.88 | $2.95 (2.43%) | $2.95 | $2.81 | 2.60 K | $1.21 M |
| 09/04/2026 | $2.97 | $2.90 (-2.36%) | $2.97 | $2.82 | 2.13 K | $1.19 M |
| 09/03/2026 | $2.85 | $2.90 (1.75%) | $2.90 | $2.72 | 6.30 K | $1.19 M |
| 09/02/2026 | $3.03 | $3.03 (0%) | $3.03 | $3.03 | 2.90 K | $1.24 M |
| 09/01/2026 | $2.86 | $2.89 (1.05%) | $2.89 | $2.81 | 4.79 K | $1.18 M |
| 08/31/2026 | $2.99 | $2.99 (0%) | $3.03 | $2.83 | 13.66 K | $1.22 M |
| 08/28/2026 | $3.07 | $3.00 (-2.28%) | $3.10 | $3.00 | 5.52 K | $1.23 M |
| 08/27/2026 | $3.07 | $3.05 (-0.65%) | $3.10 | $3.05 | 12.76 K | $1.25 M |
| 08/26/2026 | $3.05 | $3.09 (1.31%) | $3.09 | $3.03 | 5.10 K | $1.26 M |
| 08/25/2026 | $3.05 | $3.05 (0%) | $3.06 | $3.01 | 3.90 K | $1.25 M |
| 08/24/2026 | $2.99 | $3.08 (3.01%) | $3.08 | $2.99 | 4.06 K | $1.26 M |
| 08/21/2026 | $2.96 | $2.98 (0.68%) | $2.99 | $2.84 | 7.42 K | $1.22 M |
| 08/20/2026 | $3.01 | $2.92 (-2.99%) | $3.01 | $2.83 | 19.58 K | $1.19 M |
| 08/19/2026 | $3.26 | $3.01 (-7.67%) | $3.26 | $3.01 | 14.73 K | $1.23 M |
| 08/18/2026 | $3.50 | $3.23 (-7.71%) | $3.50 | $3.10 | 22.35 K | $1.32 M |
| 08/17/2026 | $3.65 | $3.52 (-3.56%) | $3.65 | $3.37 | 31.10 K | $1.44 M |
| 08/14/2026 | $3.60 | $3.57 (-0.83%) | $3.69 | $3.30 | 180.30 K | $1.46 M |
| 08/13/2026 | $3.82 | $3.98 (4.19%) | $4.00 | $3.76 | 22.00 K | $16.27 M |
| 08/12/2026 | $3.50 | $3.75 (7.14%) | $3.86 | $3.50 | 26.73 K | $15.33 M |
| 08/11/2026 | $3.45 | $3.42 (-0.87%) | $3.60 | $3.40 | 19.51 K | $13.98 M |
| 08/10/2026 | $3.53 | $3.45 (-2.27%) | $3.56 | $3.44 | 14.20 K | $14.11 M |
| 08/07/2026 | $3.41 | $3.58 (4.99%) | $3.58 | $3.36 | 13.53 K | $3.76 M |
| 08/06/2026 | $3.39 | $3.44 (1.47%) | $3.48 | $3.30 | 11.82 K | $3.61 M |
| 08/05/2026 | $3.50 | $3.37 (-3.71%) | $3.50 | $3.30 | 18.40 K | $3.54 M |
| 08/04/2026 | $3.21 | $3.55 (10.59%) | $3.66 | $3.20 | 34.30 K | $3.73 M |
| 08/03/2026 | $2.94 | $3.20 (8.84%) | $3.23 | $2.94 | 17.41 K | $3.36 M |
| 07/31/2026 | $2.99 | $3.02 (1%) | $3.03 | $2.90 | 16.59 K | $3.17 M |
| 07/30/2026 | $3.04 | $2.98 (-1.97%) | $3.05 | $2.80 | 15.93 K | $3.13 M |
| 07/29/2026 | $3.02 | $3.07 (1.66%) | $3.07 | $2.80 | 15.40 K | $3.22 M |
| 07/28/2026 | $3.04 | $2.97 (-2.3%) | $3.05 | $2.90 | 18.82 K | $3.12 M |
| 07/27/2026 | $3.14 | $3.06 (-2.55%) | $3.23 | $3.05 | 16.10 K | $3.21 M |
| 07/24/2026 | $3.21 | $3.17 (-1.25%) | $3.30 | $3.08 | 22.77 K | $3.33 M |
| 07/23/2026 | $3.12 | $3.27 (4.81%) | $3.29 | $3.01 | 15.93 K | $3.43 M |
| 07/22/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.01 | 25.24 K | $3.36 M |
| 07/21/2026 | $3.22 | $3.26 (1.24%) | $3.27 | $3.09 | 23.70 K | $3.42 M |
| 07/20/2026 | $3.08 | $3.27 (6.17%) | $3.32 | $3.08 | 31.69 K | $3.43 M |
| 07/17/2026 | $2.96 | $3.09 (4.39%) | $3.23 | $2.95 | 35.03 K | $3.24 M |
| 07/16/2026 | $3.03 | $3.01 (-0.66%) | $3.10 | $2.89 | 46.48 K | $3.16 M |
| 07/15/2026 | $2.88 | $3.06 (6.25%) | $3.10 | $2.70 | 115.62 K | $3.21 M |
| 07/14/2026 | $2.94 | $2.94 (0%) | $3.91 | $2.57 | 1.15 M | $3.09 M |
| 07/13/2026 | $2.50 | $3.01 (20.4%) | $3.17 | $2.50 | 519.64 K | $3.16 M |
| 07/10/2026 | $2.43 | $2.58 (6.17%) | $2.58 | $2.41 | 65.22 K | $2.71 M |
| 07/09/2026 | $2.57 | $2.58 (0.39%) | $2.65 | $2.37 | 2.25 M | $2.71 M |
| 07/08/2026 | $3.27 | $3.00 (-8.26%) | $3.30 | $2.90 | 120.00 K | $3.15 M |
| 07/07/2026 | $4.30 | $3.52 (-18.14%) | $5.49 | $3.15 | 687.83 K | $3.69 M |
| 07/06/2026 | $4.13 | $4.23 (2.42%) | $4.24 | $3.95 | 47.90 K | $4.44 M |
| 07/02/2026 | $4.43 | $4.20 (-5.19%) | $4.43 | $4.03 | 53.89 K | $4.41 M |
| 07/01/2026 | $4.54 | $4.35 (-4.19%) | $4.58 | $4.30 | 54.89 K | $4.57 M |
| 06/30/2026 | $4.40 | $4.71 (7.05%) | $4.75 | $3.93 | 255.40 K | $4.94 M |
| 06/29/2026 | $3.97 | $4.06 (2.27%) | $4.13 | $3.78 | 78.80 K | $4.26 M |
| 06/26/2026 | $3.73 | $4.09 (9.65%) | $4.17 | $3.08 | 68.01 K | $4.29 M |
| 06/25/2026 | $3.85 | $3.76 (-2.34%) | $3.85 | $3.51 | 21.55 K | $3.95 M |
| 06/24/2026 | $3.85 | $3.86 (0.26%) | $3.91 | $3.68 | 24.36 K | $4.05 M |
| 06/23/2026 | $3.82 | $3.92 (2.62%) | $4.02 | $3.50 | 13.48 K | $4.11 M |
| 06/22/2026 | $3.96 | $3.83 (-3.28%) | $4.06 | $3.71 | 27.31 K | $4.02 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.
