5 DAY PERFORMANCE
-6.85%
1 MONTH PERFORMANCE
-32.67%
3 MONTH PERFORMANCE
-69.91%
6 MONTH PERFORMANCE
-92.14%
YEAR-TO-DATE PERFORMANCE
-76.14%
1 YEAR PERFORMANCE
-99.91%
Interactive Strength Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.68 | $0.70 (2.32%) | $0.74 | $0.64 | 13.30 M | $1.49 M |
| 04/30/2025 | $0.66 | $0.65 (-1.14%) | $0.67 | $0.62 | 287,990 | $1.40 M |
| 04/29/2025 | $0.65 | $0.68 (4.6%) | $0.68 | $0.63 | 771,000 | $1.45 M |
| 04/28/2025 | $0.72 | $0.67 (-7.6%) | $0.74 | $0.65 | 703,417 | $1.42 M |
| 04/25/2025 | $0.72 | $0.73 (1.39%) | $0.75 | $0.68 | 654,732 | $579,659 |
| 04/24/2025 | $0.77 | $0.72 (-6.64%) | $0.78 | $0.71 | 843,100 | $571,719 |
| 04/23/2025 | $0.85 | $0.78 (-8.78%) | $0.85 | $0.74 | 3.07 M | $615,630 |
| 04/22/2025 | $0.84 | $0.81 (-3.45%) | $0.87 | $0.81 | 322,300 | $644,137 |
| 04/21/2025 | $0.90 | $0.83 (-7.61%) | $0.93 | $0.81 | 613,019 | $660,256 |
| 04/17/2025 | $0.97 | $0.95 (-1.92%) | $0.97 | $0.88 | 466,447 | $754,351 |
| 04/16/2025 | $0.97 | $0.98 (0.85%) | $0.99 | $0.94 | 604,624 | $778,173 |
| 04/15/2025 | $0.98 | $1.01 (3.59%) | $1.02 | $0.97 | 426,302 | $801,995 |
| 04/14/2025 | $0.99 | $1.01 (1.99%) | $1.03 | $0.95 | 720,300 | $801,995 |
| 04/11/2025 | $0.99 | $1.01 (2.02%) | $1.03 | $0.95 | 587,400 | $801,995 |
| 04/10/2025 | $1.04 | $1.05 (0.96%) | $1.09 | $0.95 | 1.35 M | $833,757 |
| 04/09/2025 | $0.88 | $1.08 (22.56%) | $1.16 | $0.81 | 6.53 M | $857,578 |
| 04/08/2025 | $1.00 | $0.90 (-9.45%) | $1.23 | $0.85 | 32.19 M | $716,475 |
| 04/07/2025 | $0.87 | $0.89 (2.3%) | $0.91 | $0.83 | 450,440 | $706,708 |
| 04/04/2025 | $1.00 | $0.91 (-8.98%) | $1.03 | $0.80 | 1.00 M | $722,430 |
| 04/03/2025 | $0.88 | $1.08 (22.73%) | $1.12 | $0.86 | 1.28 M | $857,578 |
| 04/02/2025 | $0.96 | $0.90 (-6.55%) | $1.00 | $0.87 | 983,108 | $712,346 |
| 04/01/2025 | $1.13 | $1.01 (-10.62%) | $1.21 | $0.99 | 1.40 M | $801,995 |
| 03/31/2025 | $1.16 | $1.23 (6.03%) | $1.27 | $1.13 | 1.03 M | $976,686 |
| 03/28/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.15 | 667,617 | $944,924 |
| 03/27/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.21 | 862,209 | $754,732 |
| 03/26/2025 | $1.20 | $1.29 (7.5%) | $1.48 | $1.20 | 4.23 M | $785,165 |
| 03/25/2025 | $1.21 | $1.21 (0%) | $1.25 | $1.15 | 572,912 | $736,473 |
| 03/24/2025 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.21 | 884,700 | $748,646 |
| 03/21/2025 | $1.28 | $1.26 (-1.56%) | $1.38 | $1.22 | 1.94 M | $766,905 |
| 03/20/2025 | $1.18 | $1.28 (8.47%) | $1.35 | $1.16 | 1.80 M | $779,078 |
| 03/19/2025 | $1.22 | $1.21 (-0.82%) | $1.48 | $1.20 | 13.21 M | $736,473 |
| 03/18/2025 | $1.14 | $1.07 (-6.14%) | $1.18 | $1.06 | 798,915 | $651,261 |
| 03/17/2025 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.10 | 1.47 M | $724,299 |
| 03/14/2025 | $1.33 | $1.26 (-5.26%) | $1.35 | $1.23 | 1.59 M | $766,905 |
| 03/13/2025 | $1.40 | $1.33 (-5%) | $1.44 | $1.33 | 2.92 M | $809,511 |
| 03/12/2025 | $1.61 | $1.42 (-11.8%) | $1.68 | $1.37 | 11.08 M | $864,290 |
| 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 |
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.
