-
5 DAY PERFORMANCE
+36.56% -
1 MONTH PERFORMANCE
-72.09% -
3 MONTH PERFORMANCE
-91.16% -
6 MONTH PERFORMANCE
-99.50% -
YEAR-TO-DATE PERFORMANCE
-99.89% -
1 YEAR PERFORMANCE
-99.90%
Interactive Strength Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.09 | $3.95 (-3.31%) | $4.31 | $3.59 | 9.13 M | |
| 11/20/2024 | $3.33 | $3.59 (7.81%) | $3.80 | $3.15 | 592,488 | $2.19 M |
| 11/19/2024 | $3.97 | $3.94 (-0.76%) | $4.21 | $3.11 | 25.79 M | $2.40 M |
| 11/18/2024 | $2.80 | $2.53 (-9.64%) | $3.10 | $2.50 | 363,308 | $1.54 M |
| 11/15/2024 | $3.02 | $2.79 (-7.62%) | $3.39 | $2.64 | 542,012 | $1.70 M |
| 11/14/2024 | $5.42 | $3.49 (-35.61%) | $5.51 | $3.08 | 1.25 M | $2.12 M |
| 11/13/2024 | $4.90 | $5.83 (18.98%) | $5.98 | $4.35 | 866,800 | $3.55 M |
| 11/12/2024 | $4.51 | $5.16 (14.41%) | $5.74 | $4.17 | 382,748 | $3.14 M |
| 11/11/2024 | $5.26 | $4.79 (-8.94%) | $5.40 | $4.05 | 447,900 | $2.92 M |
| 11/08/2024 | $7.50 | $6.04 (-19.47%) | $7.50 | $5.34 | 253,692 | $3.68 M |
| 11/07/2024 | $8.65 | $7.01 (-18.96%) | $8.65 | $6.62 | 1.40 M | $4.27 M |
| 11/06/2024 | $9.60 | $9.09 (-5.31%) | $10.19 | $8.14 | 147,341 | $5.53 M |
| 11/05/2024 | $9.75 | $9.60 (-1.54%) | $10.63 | $9.10 | 76,123 | $5.84 M |
| 11/04/2024 | $8.65 | $9.49 (9.71%) | $10.00 | $8.65 | 44,293 | $5.78 M |
| 11/01/2024 | $8.79 | $8.65 (-1.59%) | $8.79 | $8.14 | 32,494 | $5.26 M |
| 10/31/2024 | $9.66 | $8.80 (-8.9%) | $9.90 | $8.10 | 73,645 | $5.36 M |
| 10/30/2024 | $12.00 | $9.70 (-19.17%) | $12.00 | $9.21 | 98,283 | $5.90 M |
| 10/29/2024 | $12.89 | $11.97 (-7.14%) | $13.17 | $11.61 | 52,039 | $7.29 M |
| 10/28/2024 | $13.62 | $13.20 (-3.08%) | $13.69 | $12.77 | 62,441 | $8.03 M |
| 10/25/2024 | $13.05 | $12.86 (-1.46%) | $13.20 | $12.12 | 115,316 | $7.83 M |
| 10/24/2024 | $14.20 | $13.23 (-6.83%) | $14.45 | $12.56 | 87,201 | $8.05 M |
| 10/23/2024 | $16.65 | $14.51 (-12.85%) | $17.00 | $14.00 | 226,158 | $8.83 M |
| 10/22/2024 | $13.19 | $18.40 (39.5%) | $20.10 | $12.58 | 727,198 | $11.20 M |
| 10/21/2024 | $12.70 | $13.65 (7.48%) | $14.50 | $12.11 | 84,236 | $8.31 M |
| 10/18/2024 | $11.92 | $12.81 (7.47%) | $12.89 | $11.53 | 32,686 | $7.80 M |
| 10/17/2024 | $12.00 | $11.92 (-0.67%) | $12.69 | $11.40 | 28,864 | $7.26 M |
| 10/16/2024 | $12.30 | $12.30 (0%) | $12.50 | $11.70 | 28,977 | $7.49 M |
| 10/15/2024 | $13.60 | $12.30 (-9.56%) | $13.90 | $11.50 | 56,390 | $7.49 M |
| 10/14/2024 | $14.25 | $13.82 (-3.02%) | $14.25 | $13.60 | 19,769 | $8.41 M |
| 10/11/2024 | $14.66 | $14.25 (-2.8%) | $14.66 | $13.52 | 45,439 | $8.67 M |
| 10/10/2024 | $14.90 | $13.65 (-8.39%) | $14.90 | $13.25 | 172,643 | $8.31 M |
| 10/09/2024 | $14.67 | $13.40 (-8.66%) | $14.67 | $13.30 | 93,855 | $8.16 M |
| 10/08/2024 | $14.50 | $14.73 (1.59%) | $15.30 | $14.00 | 31,185 | $8.97 M |
| 10/07/2024 | $15.00 | $14.50 (-3.33%) | $16.00 | $14.31 | 15,087 | $8.83 M |
| 10/04/2024 | $16.50 | $15.61 (-5.39%) | $16.62 | $14.64 | 36,062 | $9.50 M |
| 10/03/2024 | $14.81 | $16.50 (11.41%) | $17.80 | $14.81 | 80,697 | $10.04 M |
| 10/02/2024 | $14.68 | $14.81 (0.89%) | $14.81 | $13.59 | 16,995 | $9.01 M |
| 10/01/2024 | $15.91 | $14.68 (-7.73%) | $16.25 | $13.27 | 47,960 | $8.94 M |
| 09/30/2024 | $18.36 | $16.25 (-11.49%) | $19.11 | $16.06 | 42,208 | $9.89 M |
| 09/27/2024 | $20.80 | $19.50 (-6.25%) | $21.29 | $19.00 | 44,956 | $11.87 M |
| 09/26/2024 | $24.00 | $20.48 (-14.67%) | $24.20 | $20.30 | 159,495 | $12.47 M |
| 09/25/2024 | $22.59 | $21.89 (-3.1%) | $23.52 | $21.21 | 59,696 | $13.32 M |
| 09/24/2024 | $31.97 | $26.20 (-18.05%) | $33.00 | $24.00 | 850,864 | $15.95 M |
| 09/23/2024 | $23.35 | $23.63 (1.2%) | $24.99 | $21.11 | 3,568 | $14.38 M |
| 09/20/2024 | $25.00 | $23.12 (-7.52%) | $25.19 | $23.12 | 3,353 | $14.07 M |
| 09/19/2024 | $25.20 | $24.84 (-1.43%) | $25.30 | $24.10 | 3,458 | $15.12 M |
| 09/18/2024 | $27.16 | $25.00 (-7.95%) | $27.49 | $24.00 | 8,433 | $15.22 M |
| 09/17/2024 | $30.50 | $28.00 (-8.2%) | $32.59 | $27.00 | 10,136 | $17.04 M |
| 09/16/2024 | $33.47 | $31.90 (-4.69%) | $34.50 | $31.00 | 16,689 | $19.42 M |
| 09/13/2024 | $32.50 | $32.19 (-0.95%) | $33.20 | $31.30 | 1,252 | $19.59 M |
| 09/12/2024 | $33.80 | $31.53 (-6.72%) | $33.80 | $31.00 | 3,420 | $19.19 M |
| 09/11/2024 | $33.46 | $32.50 (-2.87%) | $34.50 | $30.21 | 5,283 | $19.78 M |
| 09/10/2024 | $36.88 | $34.50 (-6.45%) | $37.40 | $33.50 | 8,735 | $21.00 M |
| 09/09/2024 | $40.90 | $40.01 (-2.18%) | $44.00 | $36.28 | 25,352 | $24.35 M |
| 09/06/2024 | $40.16 | $41.70 (3.83%) | $42.99 | $40.07 | 1,177 | $25.38 M |
| 09/05/2024 | $43.52 | $43.27 (-0.57%) | $44.60 | $40.00 | 14,929 | $26.34 M |
| 09/04/2024 | $48.24 | $44.87 (-6.99%) | $49.00 | $42.81 | 1,174 | $27.31 M |
| 09/03/2024 | $45.51 | $46.39 (1.93%) | $47.30 | $45.00 | 353 | $28.24 M |
| 08/30/2024 | $49.80 | $47.42 (-4.78%) | $49.99 | $47.42 | 292 | $28.86 M |
| 08/29/2024 | $51.75 | $49.01 (-5.29%) | $53.63 | $45.01 | 1,800 | $29.83 M |
| 08/28/2024 | $56.00 | $54.06 (-3.46%) | $59.00 | $54.00 | 773 | $32.90 M |
| 08/27/2024 | $59.00 | $60.19 (2.02%) | $60.49 | $56.00 | 748 | $36.63 M |
| 08/26/2024 | $60.03 | $59.00 (-1.72%) | $67.90 | $52.93 | 4,289 | $35.91 M |
| 08/23/2024 | $58.11 | $61.53 (5.89%) | $69.00 | $54.27 | 8,467 | $37.45 M |
| 08/22/2024 | $43.10 | $54.02 (25.34%) | $57.00 | $43.10 | 4,309 | $32.88 M |
| 08/21/2024 | $43.55 | $43.10 (-1.03%) | $45.77 | $40.20 | 2,112 | $26.23 M |