5 DAY PERFORMANCE
-7.19%
1 MONTH PERFORMANCE
-37.84%
3 MONTH PERFORMANCE
-40.44%
6 MONTH PERFORMANCE
-82.46%
YEAR-TO-DATE PERFORMANCE
-80.98%
1 YEAR PERFORMANCE
-99.51%
Interactive Strength Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $5.23 | $5.42 (3.63%) | $5.63 | $5.12 | 155.73 K | $11.60 M |
| 07/02/2025 | $5.19 | $5.33 (2.7%) | $5.45 | $5.04 | 295.83 K | $11.40 M |
| 07/01/2025 | $6.70 | $5.57 (-16.87%) | $6.80 | $4.84 | 12.49 M | $11.92 M |
| 06/30/2025 | $4.85 | $5.84 (20.41%) | $5.99 | $4.82 | 234.40 K | $12.49 M |
| 06/27/2025 | $4.44 | $5.05 (13.74%) | $5.63 | $4.40 | 529.03 K | $10.80 M |
| 06/26/2025 | $4.17 | $4.35 (4.32%) | $4.66 | $3.74 | 223.41 K | $9.31 M |
| 06/25/2025 | $5.00 | $4.48 (-10.4%) | $5.32 | $4.25 | 463.89 K | $9.58 M |
| 06/24/2025 | $6.45 | $6.84 (6.05%) | $6.99 | $6.22 | 66.33 K | $14.63 M |
| 06/23/2025 | $6.86 | $6.45 (-5.98%) | $6.87 | $6.20 | 85.79 K | $13.80 M |
| 06/20/2025 | $7.22 | $6.86 (-4.99%) | $7.22 | $6.86 | 44.97 K | $14.68 M |
| 06/18/2025 | $7.10 | $7.11 (0.14%) | $7.25 | $6.70 | 130.26 K | $15.21 M |
| 06/17/2025 | $7.49 | $6.87 (-8.28%) | $7.49 | $6.70 | 139.70 K | $14.70 M |
| 06/16/2025 | $7.10 | $7.40 (4.23%) | $7.60 | $6.80 | 145.16 K | $15.83 M |
| 06/13/2025 | $7.57 | $6.97 (-7.93%) | $7.70 | $6.80 | 216.54 K | $14.91 M |
| 06/12/2025 | $8.95 | $8.06 (-9.94%) | $9.10 | $7.60 | 468.51 K | $17.24 M |
| 06/11/2025 | $11.90 | $9.20 (-22.69%) | $12.60 | $8.40 | 5.32 M | $19.68 M |
| 06/10/2025 | $8.01 | $8.05 (0.5%) | $8.45 | $7.65 | 40.52 K | $17.22 M |
| 06/09/2025 | $8.60 | $7.87 (-8.49%) | $8.80 | $7.37 | 102.72 K | $16.84 M |
| 06/06/2025 | $8.81 | $8.76 (-0.57%) | $9.20 | $8.50 | 15.18 K | $18.74 M |
| 06/05/2025 | $9.08 | $8.72 (-3.96%) | $9.50 | $8.70 | 22.51 K | $18.66 M |
| 06/04/2025 | $9.22 | $9.18 (-0.43%) | $9.90 | $9.00 | 70.19 K | $19.64 M |
| 06/03/2025 | $8.72 | $9.35 (7.22%) | $9.36 | $8.44 | 58.18 K | $20.00 M |
| 06/02/2025 | $8.25 | $8.75 (6.06%) | $8.76 | $8.10 | 43.30 K | $18.72 M |
| 05/30/2025 | $8.10 | $8.19 (1.11%) | $8.29 | $7.90 | 24.52 K | $17.52 M |
| 05/29/2025 | $8.15 | $7.93 (-2.7%) | $8.40 | $7.85 | 57.21 K | $16.97 M |
| 05/28/2025 | $8.08 | $7.97 (-1.36%) | $8.66 | $7.89 | 61.18 K | $17.05 M |
| 05/27/2025 | $8.20 | $8.05 (-1.83%) | $9.30 | $7.90 | 92.06 K | $17.22 M |
| 05/23/2025 | $8.66 | $7.90 (-8.78%) | $9.00 | $7.89 | 94.80 K | $16.90 M |
| 05/22/2025 | $9.31 | $8.90 (-4.4%) | $9.68 | $8.80 | 82.49 K | $19.04 M |
| 05/21/2025 | $9.20 | $9.57 (4.02%) | $9.90 | $9.02 | 78.16 K | $20.47 M |
| 05/20/2025 | $9.46 | $9.13 (-3.49%) | $10.30 | $9.01 | 127.16 K | $19.53 M |
| 05/19/2025 | $9.33 | $10.10 (8.25%) | $10.30 | $8.30 | 585.67 K | $21.61 M |
| 05/16/2025 | $10.30 | $9.36 (-9.13%) | $10.40 | $9.29 | 158.77 K | $20.03 M |
| 05/15/2025 | $8.90 | $9.80 (10.11%) | $10.80 | $8.73 | 252.30 K | $20.97 M |
| 05/14/2025 | $7.90 | $8.64 (9.37%) | $9.41 | $7.62 | 238.41 K | $18.48 M |
| 05/13/2025 | $7.80 | $7.58 (-2.82%) | $8.00 | $7.51 | 54.07 K | $16.22 M |
| 05/12/2025 | $7.30 | $7.90 (8.22%) | $8.60 | $7.00 | 255.24 K | $16.90 M |
| 05/09/2025 | $6.50 | $6.80 (4.62%) | $7.58 | $6.25 | 141.56 K | $14.55 M |
| 05/08/2025 | $6.30 | $6.60 (4.76%) | $6.82 | $6.12 | 60.74 K | $14.12 M |
| 05/07/2025 | $5.83 | $6.23 (6.86%) | $6.60 | $5.75 | 152.01 K | $13.33 M |
| 05/06/2025 | $6.09 | $5.75 (-5.58%) | $6.09 | $5.60 | 76.04 K | $12.30 M |
| 05/05/2025 | $6.35 | $6.29 (-0.94%) | $6.59 | $6.13 | 80.81 K | $13.46 M |
| 05/02/2025 | $6.31 | $6.69 (6.02%) | $7.00 | $6.30 | 192.31 K | $14.31 M |
| 05/01/2025 | $6.84 | $6.80 (-0.58%) | $7.44 | $6.40 | 1.39 M | $14.55 M |
| 04/30/2025 | $6.60 | $6.53 (-1.06%) | $6.75 | $6.20 | 236.59 K | $13.97 M |
| 04/29/2025 | $6.50 | $6.80 (4.62%) | $6.82 | $6.30 | 77.10 K | $14.55 M |
| 04/28/2025 | $7.20 | $6.65 (-7.64%) | $7.40 | $6.53 | 70.34 K | $14.23 M |
| 04/25/2025 | $7.20 | $7.30 (1.39%) | $7.49 | $6.82 | 65.47 K | $15.62 M |
| 04/24/2025 | $7.71 | $7.20 (-6.61%) | $7.75 | $7.12 | 84.31 K | $15.40 M |
| 04/23/2025 | $8.50 | $7.75 (-8.82%) | $8.50 | $7.43 | 306.53 K | $16.58 M |
| 04/22/2025 | $8.40 | $8.11 (-3.45%) | $8.73 | $8.11 | 32.23 K | $17.35 M |
| 04/21/2025 | $9.00 | $8.32 (-7.56%) | $9.26 | $8.10 | 61.30 K | $17.80 M |
| 04/17/2025 | $9.69 | $9.50 (-1.96%) | $9.69 | $8.80 | 46.65 K | $20.32 M |
| 04/16/2025 | $9.72 | $9.80 (0.82%) | $9.90 | $9.40 | 60.46 K | $20.97 M |
| 04/15/2025 | $9.75 | $10.10 (3.59%) | $10.20 | $9.65 | 42.63 K | $21.61 M |
| 04/14/2025 | $9.90 | $10.10 (2.02%) | $10.30 | $9.50 | 72.03 K | $21.61 M |
| 04/11/2025 | $9.90 | $10.10 (2.02%) | $10.30 | $9.50 | 58.74 K | $21.61 M |
| 04/10/2025 | $10.40 | $10.50 (0.96%) | $10.90 | $9.50 | 135.38 K | $22.46 M |
| 04/09/2025 | $8.81 | $10.80 (22.59%) | $11.60 | $8.11 | 653.30 K | $23.11 M |
| 04/08/2025 | $9.97 | $9.02 (-9.53%) | $12.30 | $8.50 | 3.22 M | $19.30 M |
| 04/07/2025 | $8.70 | $8.90 (2.3%) | $9.10 | $8.30 | 45.04 K | $19.04 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.
