5 DAY PERFORMANCE
+38.10%
1 MONTH PERFORMANCE
+5.07%
3 MONTH PERFORMANCE
-59.27%
6 MONTH PERFORMANCE
-94.31%
YEAR-TO-DATE PERFORMANCE
-83.08%
1 YEAR PERFORMANCE
-97.48%
Interactive Strength Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.96 | $0.96 (-0.01%) | $0.98 | $0.94 | 83.21 K | $1.35 M |
| 05/05/2026 | $1.02 | $0.98 (-3.92%) | $1.03 | $0.96 | 121.02 K | $1.37 M |
| 05/04/2026 | $1.05 | $1.00 (-4.76%) | $1.07 | $0.99 | 79.33 K | $1.40 M |
| 05/01/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.03 | 71.36 K | $1.47 M |
| 04/30/2026 | $1.06 | $1.12 (5.66%) | $1.20 | $1.05 | 268.00 K | $1.56 M |
| 04/29/2026 | $1.09 | $1.02 (-6.42%) | $1.10 | $0.99 | 120.70 K | $1.42 M |
| 04/28/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 53.14 K | $1.53 M |
| 04/27/2026 | $1.06 | $1.13 (6.6%) | $1.13 | $1.06 | 81.58 K | $1.58 M |
| 04/24/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 20.14 K | $1.48 M |
| 04/23/2026 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.04 | 40.35 K | $1.48 M |
| 04/22/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 39.30 K | $1.55 M |
| 04/21/2026 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.08 | 136.40 K | $1.51 M |
| 04/20/2026 | $1.09 | $1.10 (0.92%) | $1.16 | $1.06 | 62.90 K | $1.53 M |
| 04/17/2026 | $1.12 | $1.09 (-2.68%) | $1.18 | $1.09 | 127.36 K | $1.52 M |
| 04/16/2026 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.12 | 160.76 K | $1.58 M |
| 04/15/2026 | $1.08 | $1.17 (8.33%) | $1.21 | $1.08 | 221.52 K | $1.63 M |
| 04/14/2026 | $1.09 | $1.08 (-0.92%) | $1.16 | $1.08 | 91.61 K | $1.51 M |
| 04/13/2026 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.03 | 222.33 K | $1.52 M |
| 04/10/2026 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.19 | 185.00 K | $1.66 M |
| 04/09/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.30 | 75.60 K | $1.91 M |
| 04/08/2026 | $1.36 | $1.38 (1.47%) | $1.42 | $1.34 | 175.21 K | $1.93 M |
| 04/07/2026 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.29 | 136.10 K | $1.84 M |
| 04/06/2026 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.30 | 108.76 K | $1.93 M |
| 04/02/2026 | $1.42 | $1.42 (0%) | $1.47 | $1.35 | 157.46 K | $1.98 M |
| 04/01/2026 | $1.41 | $1.50 (6.38%) | $1.60 | $1.38 | 453.61 K | $2.09 M |
| 03/31/2026 | $1.30 | $1.37 (5.38%) | $1.49 | $1.26 | 235.60 K | $1.91 M |
| 03/30/2026 | $1.26 | $1.30 (3.17%) | $1.38 | $1.26 | 93.50 K | $1.81 M |
| 03/27/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.19 | 58.20 K | $208.65 K |
| 03/26/2026 | $1.29 | $1.21 (-6.2%) | $1.32 | $1.21 | 72.24 K | $203.60 K |
| 03/25/2026 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.25 | 50.07 K | $220.43 K |
| 03/24/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.23 | 69.87 K | $218.75 K |
| 03/23/2026 | $1.35 | $1.26 (-6.67%) | $1.47 | $1.25 | 196.10 K | $212.02 K |
| 03/20/2026 | $1.26 | $1.35 (7.14%) | $1.35 | $1.17 | 1.85 M | $227.16 K |
| 03/19/2026 | $1.23 | $1.23 (0%) | $1.23 | $1.20 | 48.11 K | $206.97 K |
| 03/18/2026 | $1.37 | $1.21 (-11.68%) | $1.37 | $1.16 | 290.10 K | $203.60 K |
| 03/17/2026 | $1.44 | $1.40 (-2.78%) | $1.47 | $1.35 | 68.77 K | $235.57 K |
| 03/16/2026 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.42 | 73.42 K | $249.03 K |
| 03/13/2026 | $1.53 | $1.50 (-1.96%) | $1.57 | $1.44 | 92.57 K | $252.40 K |
| 03/12/2026 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.47 | 72.24 K | $257.45 K |
| 03/11/2026 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.48 | 275.56 K | $265.86 K |
| 03/10/2026 | $1.45 | $1.57 (8.28%) | $1.57 | $1.39 | 113.39 K | $264.18 K |
| 03/09/2026 | $1.48 | $1.45 (-2.03%) | $1.52 | $1.41 | 140.73 K | $243.99 K |
| 03/06/2026 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.56 | 117.30 K | $265.86 K |
| 03/05/2026 | $1.69 | $1.73 (2.37%) | $1.79 | $1.64 | 157.34 K | $291.10 K |
| 03/04/2026 | $1.46 | $1.73 (18.49%) | $1.94 | $1.46 | 1.52 M | $291.10 K |
| 03/03/2026 | $1.48 | $1.46 (-1.35%) | $1.55 | $1.37 | 181.60 K | $245.67 K |
| 03/02/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.51 | 184.62 K | $267.54 K |
| 02/27/2026 | $1.87 | $1.75 (-6.42%) | $1.93 | $1.75 | 192.41 K | $294.47 K |
| 02/26/2026 | $1.89 | $1.95 (3.17%) | $2.04 | $1.87 | 234.60 K | $328.12 K |
| 02/25/2026 | $2.17 | $2.07 (-4.61%) | $2.23 | $2.01 | 409.34 K | $348.31 K |
| 02/24/2026 | $2.16 | $2.30 (6.48%) | $2.50 | $2.08 | 670.51 K | $387.01 K |
| 02/23/2026 | $2.39 | $2.19 (-8.37%) | $2.39 | $1.94 | 717.86 K | $368.50 K |
| 02/20/2026 | $3.01 | $2.43 (-19.27%) | $3.10 | $2.11 | 2.34 M | $408.89 K |
| 02/19/2026 | $5.61 | $4.29 (-23.53%) | $7.60 | $4.17 | 30.67 M | $721.86 K |
| 02/18/2026 | $3.76 | $4.09 (8.78%) | $4.70 | $3.65 | 3.52 M | $688.21 K |
| 02/17/2026 | $3.99 | $3.88 (-2.76%) | $4.00 | $3.70 | 16.37 K | $652.87 K |
| 02/13/2026 | $3.70 | $3.89 (5.14%) | $3.90 | $3.60 | 14.06 K | $654.55 K |
| 02/12/2026 | $3.77 | $3.69 (-2.12%) | $4.10 | $3.60 | 30.90 K | $620.90 K |
| 02/11/2026 | $4.00 | $3.79 (-5.25%) | $4.07 | $3.64 | 26.94 K | $637.73 K |
| 02/10/2026 | $3.49 | $3.96 (13.47%) | $4.07 | $3.49 | 58.92 K | $666.33 K |
| 02/09/2026 | $3.50 | $3.43 (-2%) | $3.60 | $3.25 | 21.09 K | $577.15 K |
| 02/06/2026 | $4.11 | $3.56 (-13.38%) | $4.20 | $3.04 | 114.16 K | $599.03 K |
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.
