5 DAY PERFORMANCE
+51.18%
1 MONTH PERFORMANCE
+145.38%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
-89.88%
YEAR-TO-DATE PERFORMANCE
+11.93%
1 YEAR PERFORMANCE
-99.74%
Interactive Strength Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.61 | $1.42 (-11.8%) | $1.68 | $1.37 | 10.99 M | $876,463 |
| 03/11/2025 | $1.46 | $1.53 (4.79%) | $1.58 | $1.33 | 1.33 M | $931,242 |
| 03/10/2025 | $1.83 | $1.56 (-14.75%) | $1.83 | $1.55 | 2.81 M | $949,502 |
| 03/07/2025 | $2.36 | $2.11 (-10.59%) | $2.45 | $1.82 | 3.55 M | $1.28 M |
| 03/06/2025 | $2.47 | $2.38 (-3.64%) | $2.65 | $2.15 | 16.58 M | $1.45 M |
| 03/05/2025 | $2.50 | $2.14 (-14.4%) | $2.67 | $2.13 | 7.27 M | $1.30 M |
| 03/04/2025 | $2.66 | $2.55 (-4.14%) | $2.90 | $2.23 | 40.09 M | $1.55 M |
| 03/03/2025 | $3.17 | $2.31 (-27.13%) | $3.96 | $2.02 | 96.60 M | $1.41 M |
| 02/28/2025 | $2.06 | $2.57 (24.76%) | $2.97 | $1.57 | 193.57 M | $1.56 M |
| 02/27/2025 | $1.93 | $1.53 (-20.73%) | $2.39 | $1.35 | 126.97 M | $931,242 |
| 02/26/2025 | $1.56 | $1.25 (-19.87%) | $2.54 | $1.21 | 158.83 M | $760,819 |
| 02/25/2025 | $0.92 | $0.95 (3.23%) | $0.99 | $0.86 | 534,600 | $578,040 |
| 02/24/2025 | $1.08 | $0.94 (-13.42%) | $1.15 | $0.89 | 991,900 | $569,153 |
| 02/21/2025 | $0.96 | $1.00 (4.17%) | $1.09 | $0.86 | 1.78 M | $608,655 |
| 02/20/2025 | $1.24 | $1.06 (-14.52%) | $1.24 | $1.00 | 2.86 M | $645,174 |
| 02/19/2025 | $1.66 | $1.24 (-25.3%) | $2.17 | $1.24 | 66.80 M | $754,732 |
| 02/18/2025 | $1.27 | $1.22 (-3.94%) | $1.38 | $1.14 | 272,400 | $742,559 |
| 02/14/2025 | $1.28 | $1.31 (2.34%) | $1.31 | $1.16 | 245,100 | $797,338 |
| 02/13/2025 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.21 | 130,036 | $772,992 |
| 02/12/2025 | $1.32 | $1.30 (-1.52%) | $1.37 | $1.20 | 365,600 | $791,252 |
| 02/11/2025 | $1.63 | $1.32 (-19.02%) | $1.64 | $1.20 | 2.15 M | $803,425 |
| 02/10/2025 | $1.62 | $1.53 (-5.56%) | $1.63 | $1.49 | 355,221 | $931,242 |
| 02/07/2025 | $1.72 | $1.62 (-5.81%) | $1.74 | $1.53 | 91,609 | $986,021 |
| 02/06/2025 | $1.82 | $1.75 (-3.85%) | $1.97 | $1.71 | 331,700 | $1.07 M |
| 02/05/2025 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.85 | 66,365 | $1.16 M |
| 02/04/2025 | $2.04 | $2.04 (0%) | $2.06 | $1.85 | 174,203 | $1.24 M |
| 02/03/2025 | $2.16 | $2.07 (-4.17%) | $2.18 | $2.04 | 308,307 | $1.26 M |
| 01/31/2025 | $2.33 | $2.26 (-3%) | $2.37 | $2.15 | 63,195 | $1.38 M |
| 01/30/2025 | $2.41 | $2.33 (-3.32%) | $2.55 | $2.23 | 250,600 | $1.42 M |
| 01/29/2025 | $2.37 | $2.28 (-3.8%) | $2.40 | $2.27 | 38,138 | $1.39 M |
| 01/28/2025 | $2.37 | $2.38 (0.42%) | $2.42 | $2.35 | 15,600 | $1.45 M |
| 01/27/2025 | $2.34 | $2.41 (2.99%) | $2.49 | $2.34 | 23,472 | $1.47 M |
| 01/24/2025 | $2.43 | $2.35 (-3.29%) | $2.44 | $2.35 | 21,800 | $1.43 M |
| 01/23/2025 | $2.49 | $2.36 (-5.22%) | $2.61 | $2.31 | 40,941 | $1.44 M |
| 01/22/2025 | $2.58 | $2.49 (-3.49%) | $2.66 | $2.35 | 98,871 | $1.52 M |
| 01/21/2025 | $2.68 | $2.58 (-3.73%) | $2.78 | $2.56 | 41,044 | $1.57 M |
| 01/17/2025 | $2.74 | $2.67 (-2.55%) | $2.75 | $2.60 | 36,527 | $1.63 M |
| 01/16/2025 | $2.62 | $2.68 (2.29%) | $2.82 | $2.62 | 53,346 | $1.63 M |
| 01/15/2025 | $2.65 | $2.62 (-1.13%) | $2.70 | $2.52 | 103,918 | $1.59 M |
| 01/14/2025 | $2.66 | $2.61 (-1.88%) | $2.69 | $2.56 | 31,936 | $1.59 M |
| 01/13/2025 | $2.79 | $2.63 (-5.73%) | $2.79 | $2.58 | 47,700 | $1.60 M |
| 01/10/2025 | $2.95 | $2.80 (-5.08%) | $2.97 | $2.70 | 103,257 | $1.70 M |
| 01/08/2025 | $3.14 | $3.00 (-4.46%) | $3.24 | $2.96 | 93,003 | $1.83 M |
| 01/07/2025 | $3.14 | $3.18 (1.27%) | $3.40 | $3.06 | 172,707 | $1.94 M |
| 01/06/2025 | $3.09 | $3.19 (3.24%) | $3.21 | $3.01 | 108,200 | $1.94 M |
| 01/03/2025 | $2.87 | $3.09 (7.67%) | $3.12 | $2.82 | 151,108 | $1.88 M |
| 01/02/2025 | $2.84 | $2.88 (1.41%) | $2.91 | $2.78 | 73,237 | $1.75 M |
| 12/31/2024 | $2.80 | $2.85 (1.79%) | $2.88 | $2.73 | 111,701 | $1.73 M |
| 12/30/2024 | $2.80 | $2.83 (1.07%) | $2.86 | $2.73 | 102,323 | $1.72 M |
| 12/27/2024 | $2.90 | $2.76 (-4.83%) | $2.92 | $2.73 | 119,711 | $1.68 M |
| 12/26/2024 | $2.80 | $2.90 (3.57%) | $2.94 | $2.80 | 101,327 | $1.77 M |
| 12/24/2024 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.82 | 83,800 | $1.75 M |
| 12/23/2024 | $2.88 | $3.00 (4.17%) | $3.14 | $2.87 | 179,624 | $1.83 M |
| 12/20/2024 | $3.01 | $2.92 (-2.99%) | $3.13 | $2.90 | 216,366 | $1.78 M |
| 12/19/2024 | $2.96 | $3.09 (4.39%) | $3.18 | $2.85 | 183,065 | $1.88 M |
| 12/18/2024 | $2.95 | $3.00 (1.69%) | $3.40 | $2.95 | 983,600 | $1.83 M |
| 12/17/2024 | $2.98 | $3.01 (1.01%) | $3.06 | $2.84 | 133,839 | $1.83 M |
| 12/16/2024 | $3.17 | $3.04 (-4.1%) | $3.18 | $2.93 | 172,100 | $1.85 M |
| 12/13/2024 | $3.12 | $3.17 (1.6%) | $3.29 | $3.03 | 270,907 | $1.93 M |
| 12/12/2024 | $3.26 | $3.29 (0.92%) | $3.62 | $2.94 | 5.12 M | $2.00 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.
