5 DAY PERFORMANCE
+11.23%
1 MONTH PERFORMANCE
-22.96%
3 MONTH PERFORMANCE
-33.97%
6 MONTH PERFORMANCE
-76.26%
YEAR-TO-DATE PERFORMANCE
-92.70%
1 YEAR PERFORMANCE
-92.80%
Interactive Strength Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.75 | $2.08 (18.86%) | $2.16 | $1.74 | 182.10 K | $3.50 M |
| 12/04/2025 | $1.70 | $1.74 (2.35%) | $1.79 | $1.60 | 223.72 K | $2.93 M |
| 12/03/2025 | $1.88 | $1.72 (-8.51%) | $1.96 | $1.70 | 115.00 K | $2.89 M |
| 12/02/2025 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.79 | 162.20 K | $3.15 M |
| 12/01/2025 | $2.11 | $1.97 (-6.64%) | $2.15 | $1.97 | 82.24 K | $3.31 M |
| 11/28/2025 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.11 | 73.63 K | $3.65 M |
| 11/26/2025 | $2.27 | $2.28 (0.44%) | $2.38 | $2.24 | 72.20 K | $3.84 M |
| 11/25/2025 | $2.35 | $2.29 (-2.55%) | $2.37 | $2.18 | 93.70 K | $3.85 M |
| 11/24/2025 | $2.28 | $2.43 (6.58%) | $2.45 | $2.25 | 30.51 K | $4.09 M |
| 11/21/2025 | $2.21 | $2.25 (1.81%) | $2.27 | $2.16 | 24.90 K | $3.79 M |
| 11/20/2025 | $2.27 | $2.24 (-1.32%) | $2.35 | $2.20 | 21.70 K | $3.77 M |
| 11/19/2025 | $2.11 | $2.25 (6.64%) | $2.27 | $2.11 | 63.50 K | $3.79 M |
| 11/18/2025 | $2.18 | $2.13 (-2.29%) | $2.19 | $2.09 | 151.81 K | $3.58 M |
| 11/17/2025 | $2.33 | $2.21 (-5.15%) | $2.35 | $2.15 | 69.50 K | $3.72 M |
| 11/14/2025 | $2.23 | $2.44 (9.42%) | $2.57 | $2.11 | 2.83 M | $4.11 M |
| 11/13/2025 | $2.87 | $2.60 (-9.41%) | $2.93 | $2.60 | 63.23 K | $4.37 M |
| 11/12/2025 | $2.81 | $2.92 (3.91%) | $2.94 | $2.79 | 38.50 K | $4.90 M |
| 11/11/2025 | $2.64 | $2.86 (8.33%) | $2.88 | $2.60 | 49.83 K | $4.81 M |
| 11/10/2025 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.61 | 28.85 K | $2.76 M |
| 11/07/2025 | $2.55 | $2.70 (5.88%) | $2.86 | $2.52 | 116.95 K | $2.76 M |
| 11/06/2025 | $2.38 | $2.55 (7.14%) | $2.64 | $2.36 | 50.29 K | $2.61 M |
| 11/05/2025 | $2.46 | $2.50 (1.63%) | $2.50 | $2.27 | 59.04 K | $2.56 M |
| 11/04/2025 | $2.58 | $2.40 (-6.98%) | $2.59 | $2.40 | 26.95 K | $2.45 M |
| 11/03/2025 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.51 | 25.62 K | $2.65 M |
| 10/31/2025 | $2.40 | $2.47 (2.92%) | $2.68 | $2.25 | 136.31 K | $2.52 M |
| 10/30/2025 | $2.41 | $2.40 (-0.41%) | $2.49 | $2.30 | 22.71 K | $2.45 M |
| 10/29/2025 | $2.71 | $2.41 (-11.07%) | $2.71 | $2.34 | 113.07 K | $2.46 M |
| 10/28/2025 | $2.89 | $2.63 (-9%) | $2.89 | $2.63 | 41.11 K | $2.69 M |
| 10/27/2025 | $3.01 | $2.85 (-5.32%) | $3.01 | $2.83 | 23.53 K | $2.91 M |
| 10/24/2025 | $2.90 | $2.87 (-1.03%) | $3.02 | $2.87 | 34.33 K | $2.93 M |
| 10/23/2025 | $2.73 | $2.78 (1.83%) | $2.88 | $2.68 | 61.70 K | $2.84 M |
| 10/22/2025 | $2.97 | $2.77 (-6.73%) | $3.00 | $2.70 | 57.14 K | $2.83 M |
| 10/21/2025 | $3.03 | $2.97 (-1.98%) | $3.12 | $2.90 | 27.50 K | $3.04 M |
| 10/20/2025 | $2.91 | $2.98 (2.41%) | $3.22 | $2.90 | 62.04 K | $3.05 M |
| 10/17/2025 | $3.13 | $2.89 (-7.67%) | $3.23 | $2.86 | 113.50 K | $2.95 M |
| 10/16/2025 | $3.24 | $3.06 (-5.56%) | $3.31 | $3.02 | 55.65 K | $3.13 M |
| 10/15/2025 | $3.33 | $3.23 (-3%) | $3.42 | $3.20 | 48.75 K | $3.30 M |
| 10/14/2025 | $3.32 | $3.40 (2.41%) | $3.45 | $3.14 | 65.90 K | $3.48 M |
| 10/13/2025 | $3.12 | $3.34 (7.05%) | $3.41 | $3.02 | 80.10 K | $3.41 M |
| 10/10/2025 | $3.46 | $3.12 (-9.83%) | $3.63 | $3.05 | 168.90 K | $3.19 M |
| 10/09/2025 | $3.57 | $3.42 (-4.2%) | $3.63 | $3.40 | 110.54 K | $3.50 M |
| 10/08/2025 | $3.50 | $3.57 (2%) | $3.73 | $3.35 | 103.19 K | $3.65 M |
| 10/07/2025 | $3.42 | $3.47 (1.46%) | $3.51 | $3.33 | 37.70 K | $3.55 M |
| 10/06/2025 | $3.51 | $3.41 (-2.85%) | $3.51 | $3.35 | 39.50 K | $3.49 M |
| 10/03/2025 | $3.45 | $3.51 (1.74%) | $3.59 | $3.44 | 43.60 K | $3.59 M |
| 10/02/2025 | $3.52 | $3.51 (-0.28%) | $3.65 | $3.48 | 47.29 K | $3.59 M |
| 10/01/2025 | $3.32 | $3.58 (7.83%) | $3.60 | $3.21 | 156.65 K | $3.66 M |
| 09/30/2025 | $3.39 | $3.32 (-2.06%) | $3.42 | $3.27 | 31.80 K | $3.39 M |
| 09/29/2025 | $3.39 | $3.39 (0%) | $3.47 | $3.21 | 81.31 K | $3.47 M |
| 09/26/2025 | $3.37 | $3.38 (0.3%) | $3.47 | $3.25 | 27.92 K | $3.45 M |
| 09/25/2025 | $3.52 | $3.38 (-3.98%) | $3.54 | $3.26 | 86.64 K | $3.45 M |
| 09/24/2025 | $3.45 | $3.52 (2.03%) | $3.77 | $3.42 | 161.78 K | $3.60 M |
| 09/23/2025 | $3.55 | $3.42 (-3.66%) | $3.60 | $3.35 | 61.20 K | $3.50 M |
| 09/22/2025 | $3.45 | $3.52 (2.03%) | $3.57 | $3.33 | 89.10 K | $3.60 M |
| 09/19/2025 | $3.57 | $3.36 (-5.88%) | $3.58 | $3.36 | 73.71 K | $3.43 M |
| 09/18/2025 | $3.60 | $3.50 (-2.78%) | $3.68 | $3.43 | 50.12 K | $3.58 M |
| 09/17/2025 | $3.70 | $3.52 (-4.86%) | $3.70 | $3.41 | 102.85 K | $3.60 M |
| 09/16/2025 | $3.38 | $3.66 (8.28%) | $3.81 | $3.25 | 110.96 K | $3.74 M |
| 09/15/2025 | $3.62 | $3.41 (-5.8%) | $3.75 | $3.10 | 189.12 K | $3.49 M |
| 09/12/2025 | $3.56 | $3.49 (-1.97%) | $4.19 | $3.44 | 598.31 K | $3.57 M |
| 09/11/2025 | $3.38 | $3.55 (5.03%) | $3.82 | $2.81 | 5.10 M | $3.63 M |
| 09/10/2025 | $3.40 | $3.15 (-7.35%) | $3.45 | $3.11 | 98.78 K | $3.22 M |
| 09/09/2025 | $3.30 | $3.40 (3.03%) | $3.70 | $3.15 | 172.99 K | $3.48 M |
| 09/08/2025 | $3.18 | $3.26 (2.52%) | $3.35 | $3.15 | 59.36 K | $3.33 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.
