5 DAY PERFORMANCE
-51.99%
1 MONTH PERFORMANCE
-65.72%
3 MONTH PERFORMANCE
-78.42%
6 MONTH PERFORMANCE
-94.18%
YEAR-TO-DATE PERFORMANCE
-97.58%
1 YEAR PERFORMANCE
-99.50%
Interactive Strength Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.39 | $3.44 (1.47%) | $3.48 | $3.30 | 11.54 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 |
| 06/18/2026 | $4.34 | $4.06 (-6.45%) | $4.48 | $3.93 | 34.16 K | $4.26 M |
| 06/17/2026 | $4.05 | $4.34 (7.16%) | $4.52 | $3.85 | 184.64 K | $4.55 M |
| 06/16/2026 | $3.68 | $5.06 (37.5%) | $5.95 | $3.68 | 2.54 M | $5.31 M |
| 06/15/2026 | $4.27 | $3.68 (-13.82%) | $4.38 | $3.59 | 78.75 K | $3.86 M |
| 06/12/2026 | $3.99 | $4.04 (1.25%) | $4.33 | $3.78 | 32.97 K | $4.24 M |
| 06/11/2026 | $4.32 | $4.06 (-6.02%) | $4.32 | $3.93 | 30.43 K | $4.26 M |
| 06/10/2026 | $4.90 | $4.31 (-12.04%) | $4.90 | $4.10 | 65.17 K | $4.52 M |
| 06/09/2026 | $5.11 | $4.86 (-4.89%) | $5.15 | $4.72 | 21.46 K | $5.10 M |
| 06/08/2026 | $5.25 | $5.04 (-4%) | $5.32 | $4.90 | 27.64 K | $5.29 M |
| 06/05/2026 | $5.36 | $5.19 (-3.17%) | $5.46 | $5.01 | 32.03 K | $5.45 M |
| 06/04/2026 | $5.42 | $5.53 (2.03%) | $5.74 | $5.19 | 45.43 K | $5.80 M |
| 06/03/2026 | $5.48 | $5.59 (2.01%) | $5.60 | $5.11 | 34.09 K | $5.87 M |
| 06/02/2026 | $5.39 | $5.65 (4.82%) | $5.80 | $5.21 | 31.07 K | $5.93 M |
| 06/01/2026 | $5.41 | $5.46 (0.92%) | $5.53 | $5.04 | 28.21 K | $5.73 M |
| 05/29/2026 | $5.53 | $5.63 (1.81%) | $5.63 | $5.33 | 25.51 K | $5.91 M |
| 05/28/2026 | $5.25 | $5.60 (6.67%) | $5.60 | $5.04 | 55.64 K | $5.88 M |
| 05/27/2026 | $5.53 | $5.25 (-5.06%) | $5.53 | $4.90 | 77.41 K | $5.51 M |
| 05/26/2026 | $5.94 | $5.77 (-2.86%) | $5.97 | $5.60 | 77.70 K | $6.06 M |
| 05/22/2026 | $6.65 | $5.95 (-10.53%) | $6.79 | $5.60 | 403.22 K | $6.24 M |
| 05/21/2026 | $6.73 | $7.00 (4.01%) | $7.63 | $5.80 | 1.86 M | $7.35 M |
| 05/20/2026 | $7.21 | $7.35 (1.94%) | $8.47 | $7.14 | 300.70 K | $7.71 M |
| 05/19/2026 | $6.66 | $7.07 (6.16%) | $7.42 | $5.25 | 3.71 M | $7.42 M |
| 05/18/2026 | $8.33 | $7.42 (-10.92%) | $8.68 | $7.35 | 24.29 K | $7.79 M |
| 05/15/2026 | $6.93 | $7.98 (15.15%) | $8.33 | $6.93 | 25.49 K | $8.37 M |
| 05/14/2026 | $6.15 | $7.14 (16.1%) | $7.35 | $6.15 | 28.47 K | $7.49 M |
| 05/13/2026 | $6.16 | $6.16 (0%) | $6.28 | $5.99 | 8.90 K | $6.46 M |
| 05/12/2026 | $5.85 | $6.04 (3.25%) | $6.30 | $5.85 | 15.15 K | $6.34 M |
| 05/11/2026 | $5.87 | $6.12 (4.26%) | $6.31 | $5.86 | 11.35 K | $6.42 M |
| 05/08/2026 | $6.37 | $5.92 (-7.06%) | $6.44 | $5.88 | 17.67 K | $6.21 M |
| 05/07/2026 | $6.65 | $6.26 (-5.86%) | $6.72 | $6.09 | 15.95 K | $6.57 M |
| 05/06/2026 | $6.79 | $6.72 (-1.03%) | $6.86 | $6.55 | 11.91 K | $7.05 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.
