5 DAY PERFORMANCE
-14.33%
1 MONTH PERFORMANCE
-18.93%
3 MONTH PERFORMANCE
-81.40%
6 MONTH PERFORMANCE
-97.09%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
-99.91%
Interactive Strength Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.66 | $2.61 (-1.88%) | $2.69 | $2.56 | 31,932 | $1.59 M |
| 01/13/2025 | $2.79 | $2.63 (-5.73%) | $2.79 | $2.58 | 47,700 | $1.60 M |
| 01/10/2025 | $2.95 | $2.80 (-5.08%) | $2.97 | $2.70 | 103,257 | $1.70 M |
| 01/08/2025 | $3.14 | $3.00 (-4.46%) | $3.24 | $2.96 | 93,003 | $1.83 M |
| 01/07/2025 | $3.14 | $3.18 (1.27%) | $3.40 | $3.06 | 172,707 | $1.94 M |
| 01/06/2025 | $3.09 | $3.19 (3.24%) | $3.21 | $3.01 | 108,200 | $1.94 M |
| 01/03/2025 | $2.87 | $3.09 (7.67%) | $3.12 | $2.82 | 151,108 | $1.88 M |
| 01/02/2025 | $2.84 | $2.88 (1.41%) | $2.91 | $2.78 | 73,237 | $1.75 M |
| 12/31/2024 | $2.80 | $2.85 (1.79%) | $2.88 | $2.73 | 111,701 | $1.73 M |
| 12/30/2024 | $2.80 | $2.83 (1.07%) | $2.86 | $2.73 | 102,323 | $1.72 M |
| 12/27/2024 | $2.90 | $2.76 (-4.83%) | $2.92 | $2.73 | 119,711 | $1.68 M |
| 12/26/2024 | $2.80 | $2.90 (3.57%) | $2.94 | $2.80 | 101,327 | $1.77 M |
| 12/24/2024 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.82 | 83,800 | $1.75 M |
| 12/23/2024 | $2.88 | $3.00 (4.17%) | $3.14 | $2.87 | 179,624 | $1.83 M |
| 12/20/2024 | $3.01 | $2.92 (-2.99%) | $3.13 | $2.90 | 216,366 | $1.78 M |
| 12/19/2024 | $2.96 | $3.09 (4.39%) | $3.18 | $2.85 | 183,065 | $1.88 M |
| 12/18/2024 | $2.95 | $3.00 (1.69%) | $3.40 | $2.95 | 983,600 | $1.83 M |
| 12/17/2024 | $2.98 | $3.01 (1.01%) | $3.06 | $2.84 | 133,839 | $1.83 M |
| 12/16/2024 | $3.17 | $3.04 (-4.1%) | $3.18 | $2.93 | 172,100 | $1.85 M |
| 12/13/2024 | $3.12 | $3.17 (1.6%) | $3.29 | $3.03 | 270,907 | $1.93 M |
| 12/12/2024 | $3.26 | $3.29 (0.92%) | $3.62 | $2.94 | 5.12 M | $2.00 M |
| 12/11/2024 | $2.91 | $3.01 (3.44%) | $3.30 | $2.90 | 404,047 | $1.83 M |
| 12/10/2024 | $3.25 | $3.23 (-0.62%) | $3.37 | $2.85 | 10.91 M | $1.97 M |
| 12/09/2024 | $2.83 | $2.70 (-4.59%) | $2.85 | $2.61 | 90,119 | $1.64 M |
| 12/06/2024 | $2.81 | $2.89 (2.85%) | $2.93 | $2.74 | 77,030 | $1.76 M |
| 12/05/2024 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.72 | 210,100 | $1.73 M |
| 12/04/2024 | $2.96 | $2.99 (1.01%) | $3.02 | $2.80 | 116,309 | $1.82 M |
| 12/03/2024 | $3.03 | $2.96 (-2.31%) | $3.17 | $2.71 | 258,600 | $1.80 M |
| 12/02/2024 | $3.33 | $2.99 (-10.21%) | $3.54 | $2.97 | 247,900 | $1.82 M |
| 11/29/2024 | $3.04 | $3.28 (7.89%) | $3.44 | $2.85 | 490,500 | $2.00 M |
| 11/27/2024 | $3.78 | $3.45 (-8.73%) | $3.95 | $3.14 | 18.14 M | $2.10 M |
| 11/26/2024 | $2.89 | $2.75 (-4.84%) | $2.99 | $2.65 | 221,046 | $1.67 M |
| 11/25/2024 | $3.29 | $3.14 (-4.56%) | $3.38 | $3.13 | 193,400 | $1.91 M |
| 11/22/2024 | $3.77 | $3.12 (-17.24%) | $3.90 | $3.12 | 454,600 | $1.90 M |
| 11/21/2024 | $4.09 | $4.00 (-2.2%) | $4.31 | $3.59 | 9.38 M | $2.43 M |
| 11/20/2024 | $3.33 | $3.59 (7.81%) | $3.80 | $3.15 | 592,500 | $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 |