5 DAY PERFORMANCE
+10.63%
1 MONTH PERFORMANCE
-41.97%
3 MONTH PERFORMANCE
-80.80%
6 MONTH PERFORMANCE
-88.95%
YEAR-TO-DATE PERFORMANCE
-49.82%
1 YEAR PERFORMANCE
-95.94%
Interactive Strength Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.56 | $0.43 (-23.54%) | $0.76 | $0.42 | 306.67 M | $721.36 K |
| 02/18/2026 | $0.38 | $0.41 (8.84%) | $0.47 | $0.37 | 35.17 M | $688.04 K |
| 02/17/2026 | $0.40 | $0.39 (-2.68%) | $0.40 | $0.37 | 163.72 K | $652.87 K |
| 02/13/2026 | $0.37 | $0.39 (5.05%) | $0.39 | $0.36 | 140.57 K | $654.05 K |
| 02/12/2026 | $0.38 | $0.37 (-2.1%) | $0.41 | $0.36 | 309.00 K | $621.07 K |
| 02/11/2026 | $0.40 | $0.38 (-5.25%) | $0.41 | $0.36 | 269.40 K | $637.73 K |
| 02/10/2026 | $0.35 | $0.40 (13.47%) | $0.41 | $0.35 | 589.20 K | $666.33 K |
| 02/09/2026 | $0.35 | $0.34 (-2.2%) | $0.36 | $0.33 | 210.90 K | $576.65 K |
| 02/06/2026 | $0.41 | $0.36 (-13.35%) | $0.42 | $0.30 | 1.14 M | $599.53 K |
| 02/05/2026 | $0.45 | $0.41 (-7.84%) | $0.47 | $0.41 | 136.20 K | $690.06 K |
| 02/04/2026 | $0.49 | $0.45 (-9.05%) | $0.50 | $0.43 | 132.44 K | $757.20 K |
| 02/03/2026 | $0.49 | $0.48 (-0.8%) | $0.52 | $0.48 | 137.74 K | $813.73 K |
| 02/02/2026 | $0.52 | $0.48 (-9%) | $0.56 | $0.46 | 169.85 K | $802.63 K |
| 01/30/2026 | $0.45 | $0.52 (15.76%) | $0.55 | $0.43 | 674.31 K | $876.33 K |
| 01/29/2026 | $0.53 | $0.45 (-14.66%) | $0.53 | $0.44 | 535.95 K | $761.07 K |
| 01/28/2026 | $0.62 | $0.54 (-13.42%) | $0.62 | $0.53 | 371.00 K | $908.64 K |
| 01/27/2026 | $0.58 | $0.62 (7.48%) | $0.67 | $0.55 | 1.06 M | $1.05 M |
| 01/26/2026 | $0.63 | $0.61 (-3.19%) | $0.63 | $0.54 | 428.43 K | $1.03 M |
| 01/23/2026 | $0.69 | $0.63 (-8.67%) | $0.69 | $0.61 | 460.60 K | $1.05 M |
| 01/22/2026 | $0.67 | $0.71 (5.2%) | $0.71 | $0.66 | 409.40 K | $1.19 M |
| 01/21/2026 | $0.69 | $0.71 (3.8%) | $0.73 | $0.66 | 661.50 K | $1.20 M |
| 01/20/2026 | $0.71 | $0.74 (4.37%) | $0.75 | $0.64 | 2.63 M | $1.25 M |
| 01/16/2026 | $0.88 | $0.94 (7.21%) | $1.62 | $0.79 | 46.57 M | $1.58 M |
| 01/15/2026 | $0.90 | $0.85 (-5.33%) | $0.90 | $0.85 | 55.10 K | $1.43 M |
| 01/14/2026 | $0.92 | $0.90 (-1.86%) | $0.93 | $0.89 | 43.14 K | $1.51 M |
| 01/13/2026 | $0.99 | $0.93 (-6.05%) | $1.01 | $0.90 | 62.92 K | $1.57 M |
| 01/12/2026 | $1.00 | $0.99 (-0.95%) | $1.07 | $0.96 | 58.65 K | $1.67 M |
| 01/09/2026 | $1.10 | $1.00 (-9.09%) | $1.10 | $1.00 | 85.81 K | $1.68 M |
| 01/08/2026 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.01 | 93.75 K | $1.80 M |
| 01/07/2026 | $1.10 | $1.14 (3.64%) | $1.25 | $1.07 | 213.00 K | $1.92 M |
| 01/06/2026 | $0.97 | $1.09 (12.37%) | $1.12 | $0.93 | 365.01 K | $1.83 M |
| 01/05/2026 | $0.90 | $0.93 (3.58%) | $0.95 | $0.90 | 81.33 K | $1.57 M |
| 01/02/2026 | $0.87 | $0.90 (4.02%) | $0.90 | $0.83 | 58.68 K | $1.51 M |
| 12/31/2025 | $0.97 | $0.86 (-11.19%) | $0.98 | $0.83 | 215.10 K | $1.44 M |
| 12/30/2025 | $0.94 | $1.02 (8.52%) | $1.12 | $0.92 | 216.10 K | $1.72 M |
| 12/29/2025 | $1.40 | $1.20 (-14.29%) | $1.41 | $1.14 | 346.70 K | $2.02 M |
| 12/26/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.40 | 75.00 K | $2.41 M |
| 12/24/2025 | $1.48 | $1.48 (0%) | $1.49 | $1.45 | 22.64 K | $2.49 M |
| 12/23/2025 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.45 | 55.04 K | $2.52 M |
| 12/22/2025 | $1.51 | $1.57 (3.97%) | $1.57 | $1.51 | 30.74 K | $2.64 M |
| 12/19/2025 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.49 | 38.72 K | $2.59 M |
| 12/18/2025 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.54 | 32.54 K | $2.62 M |
| 12/17/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.61 | 31.90 K | $2.74 M |
| 12/16/2025 | $1.68 | $1.68 (0%) | $1.69 | $1.64 | 19.53 K | $2.83 M |
| 12/15/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.67 | 48.04 K | $2.86 M |
| 12/12/2025 | $1.85 | $1.76 (-4.86%) | $1.89 | $1.73 | 105.43 K | $2.96 M |
| 12/11/2025 | $1.98 | $1.84 (-7.07%) | $2.00 | $1.82 | 80.22 K | $3.10 M |
| 12/10/2025 | $2.01 | $1.96 (-2.49%) | $2.05 | $1.81 | 144.61 K | $3.30 M |
| 12/09/2025 | $2.08 | $1.93 (-7.21%) | $2.18 | $1.92 | 86.62 K | $3.25 M |
| 12/08/2025 | $2.17 | $2.11 (-2.76%) | $2.42 | $2.08 | 233.52 K | $3.55 M |
| 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 |
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.
