5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-34.68%
3 MONTH PERFORMANCE
-56.97%
6 MONTH PERFORMANCE
-78.86%
YEAR-TO-DATE PERFORMANCE
-97.58%
1 YEAR PERFORMANCE
-99.17%
Interactive Strength Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.27 | $1.21 (-4.75%) | $1.34 | $1.13 | 36.69 K | |
| 11/04/2026 | $1.42 | $1.25 (-11.97%) | $1.49 | $1.25 | 114.67 K | $511.09 K |
| 11/03/2026 | $1.53 | $1.42 (-7.19%) | $1.65 | $1.36 | 244.90 K | $580.60 K |
| 11/02/2026 | $1.56 | $1.59 (1.92%) | $1.69 | $1.50 | 76.50 K | $650.10 K |
| 10/30/2026 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 5.83 K | $629.66 K |
| 10/29/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.60 | 1.55 K | $654.19 K |
| 10/28/2026 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.62 | 6.44 K | $666.46 K |
| 10/27/2026 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.60 | 9.81 K | $654.19 K |
| 10/26/2026 | $1.74 | $1.69 (-2.87%) | $1.80 | $1.37 | 7.44 K | $690.99 K |
| 10/23/2026 | $1.70 | $1.73 (1.76%) | $1.83 | $1.70 | 3.23 K | $707.35 K |
| 10/22/2026 | $1.80 | $1.77 (-1.67%) | $1.95 | $1.72 | 5.10 K | $723.70 K |
| 10/21/2026 | $1.79 | $1.79 (0%) | $1.79 | $1.79 | 3.32 K | $731.88 K |
| 10/20/2026 | $1.76 | $1.77 (0.57%) | $1.87 | $1.70 | 8.15 K | $723.70 K |
| 10/19/2026 | $1.71 | $1.75 (2.34%) | $1.88 | $1.71 | 5.70 K | $715.52 K |
| 10/16/2026 | $1.98 | $1.71 (-13.64%) | $1.98 | $1.70 | 14.18 K | $699.17 K |
| 10/15/2026 | $2.00 | $2.00 (0%) | $2.05 | $1.86 | 23.30 K | $817.74 K |
| 10/14/2026 | $2.12 | $2.12 (0%) | $2.12 | $2.06 | 2.43 K | $866.81 K |
| 10/13/2026 | $2.12 | $2.23 (5.19%) | $2.23 | $2.06 | 6.82 K | $911.78 K |
| 10/12/2026 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.02 | 3.15 K | $846.36 K |
| 10/09/2026 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.04 | 5.55 K | $854.54 K |
| 10/08/2026 | $2.15 | $2.10 (-2.33%) | $2.18 | $2.10 | 6.12 K | $858.63 K |
| 10/07/2026 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 3.64 K | $928.14 K |
| 10/06/2026 | $2.29 | $2.24 (-2.18%) | $2.33 | $2.24 | 5.50 K | $915.87 K |
| 10/05/2026 | $2.26 | $2.22 (-1.77%) | $2.34 | $2.19 | 10.12 K | $907.69 K |
| 10/02/2026 | $2.15 | $2.21 (2.79%) | $2.26 | $2.15 | 3.76 K | $903.60 K |
| 10/01/2026 | $2.22 | $2.10 (-5.41%) | $2.28 | $2.10 | 16.90 K | $858.63 K |
| 09/30/2026 | $2.25 | $2.25 (0%) | $2.28 | $2.22 | 15.42 K | $919.96 K |
| 09/29/2026 | $2.45 | $2.30 (-6.12%) | $2.49 | $2.21 | 22.66 K | $940.40 K |
| 09/28/2026 | $2.41 | $2.41 (0%) | $2.46 | $2.41 | 3.85 K | $985.38 K |
| 09/25/2026 | $2.40 | $2.41 (0.42%) | $2.55 | $2.40 | 11.75 K | $985.38 K |
| 09/24/2026 | $2.66 | $2.44 (-8.27%) | $2.66 | $2.40 | 42.84 K | $997.65 K |
| 09/23/2026 | $2.96 | $2.65 (-10.47%) | $3.63 | $2.51 | 507.13 K | $1.08 M |
| 09/22/2026 | $2.88 | $2.96 (2.78%) | $3.03 | $2.87 | 6.60 K | $1.21 M |
| 09/21/2026 | $2.95 | $2.80 (-5.08%) | $2.95 | $2.70 | 3.30 K | $1.14 M |
| 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 |
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.
