-
5 DAY PERFORMANCE
-19.59% -
1 MONTH PERFORMANCE
-64.85% -
3 MONTH PERFORMANCE
-86.52% -
6 MONTH PERFORMANCE
-98.17% -
YEAR-TO-DATE PERFORMANCE
-99.45% -
1 YEAR PERFORMANCE
-99.65%
Interactive Strength Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.21 | $0.20 (-6.25%) | $0.21 | $0.19 | 4.50 M | $118,688 |
| 09/26/2024 | $0.24 | $0.20 (-14.67%) | $0.24 | $0.20 | 15.95 M | $124,653 |
| 09/25/2024 | $0.23 | $0.22 (-3.1%) | $0.24 | $0.21 | 5.97 M | $133,235 |
| 09/24/2024 | $0.32 | $0.26 (-18.05%) | $0.33 | $0.24 | 85.09 M | $159,468 |
| 09/23/2024 | $0.23 | $0.24 (1.2%) | $0.25 | $0.21 | 356,899 | $143,825 |
| 09/20/2024 | $0.25 | $0.23 (-7.52%) | $0.25 | $0.23 | 335,300 | $140,721 |
| 09/19/2024 | $0.25 | $0.25 (-1.43%) | $0.25 | $0.24 | 345,824 | $151,190 |
| 09/18/2024 | $0.27 | $0.25 (-7.95%) | $0.27 | $0.24 | 843,303 | $152,164 |
| 09/17/2024 | $0.31 | $0.28 (-8.2%) | $0.33 | $0.27 | 1.01 M | $170,423 |
| 09/16/2024 | $0.33 | $0.32 (-4.69%) | $0.35 | $0.31 | 1.67 M | $194,161 |
| 09/13/2024 | $0.33 | $0.32 (-0.95%) | $0.33 | $0.31 | 125,200 | $195,926 |
| 09/12/2024 | $0.34 | $0.32 (-6.72%) | $0.34 | $0.31 | 342,100 | $191,909 |
| 09/11/2024 | $0.33 | $0.33 (-2.87%) | $0.35 | $0.30 | 528,339 | $197,813 |
| 09/10/2024 | $0.37 | $0.35 (-6.45%) | $0.37 | $0.34 | 873,500 | $209,986 |
| 09/09/2024 | $0.41 | $0.40 (-2.18%) | $0.44 | $0.36 | 2.54 M | $243,523 |
| 09/06/2024 | $0.40 | $0.42 (3.83%) | $0.43 | $0.40 | 117,700 | $253,809 |
| 09/05/2024 | $0.44 | $0.43 (-0.57%) | $0.45 | $0.40 | 1.49 M | $263,365 |
| 09/04/2024 | $0.48 | $0.45 (-6.99%) | $0.49 | $0.43 | 117,400 | $273,104 |
| 09/03/2024 | $0.46 | $0.46 (1.93%) | $0.47 | $0.45 | 35,300 | $282,355 |
| 08/30/2024 | $0.50 | $0.47 (-4.78%) | $0.50 | $0.47 | 29,219 | $288,624 |
| 08/29/2024 | $0.52 | $0.49 (-5.29%) | $0.54 | $0.45 | 180,000 | $298,302 |
| 08/28/2024 | $0.56 | $0.54 (-3.46%) | $0.59 | $0.54 | 77,334 | $329,039 |
| 08/27/2024 | $0.59 | $0.60 (2.02%) | $0.60 | $0.56 | 74,810 | $366,349 |
| 08/26/2024 | $0.60 | $0.59 (-1.72%) | $0.68 | $0.53 | 428,926 | $359,106 |
| 08/23/2024 | $0.58 | $0.62 (5.89%) | $0.69 | $0.54 | 846,700 | $374,505 |
| 08/22/2024 | $0.43 | $0.54 (25.34%) | $0.57 | $0.43 | 430,900 | $328,795 |
| 08/21/2024 | $0.44 | $0.43 (-1.03%) | $0.46 | $0.40 | 211,200 | $262,330 |
| 08/20/2024 | $0.46 | $0.44 (-3.61%) | $0.48 | $0.42 | 186,100 | $267,869 |
| 08/19/2024 | $0.50 | $0.46 (-7.39%) | $0.50 | $0.45 | 361,415 | $282,964 |
| 08/16/2024 | $0.55 | $0.52 (-6.31%) | $0.61 | $0.50 | 251,713 | $315,283 |
| 08/15/2024 | $0.68 | $0.57 (-15.74%) | $0.68 | $0.53 | 425,535 | $346,933 |
| 08/14/2024 | $0.56 | $0.69 (24.05%) | $0.70 | $0.55 | 1.87 M | $422,833 |
| 08/13/2024 | $0.51 | $0.58 (12.72%) | $0.65 | $0.51 | 3.23 M | $350,585 |
| 08/12/2024 | $0.73 | $0.62 (-14.89%) | $0.80 | $0.52 | 93.17 M | $378,157 |
| 08/09/2024 | $0.37 | $0.35 (-6.75%) | $0.39 | $0.34 | 181,408 | $211,203 |
| 08/08/2024 | $0.42 | $0.38 (-8.67%) | $0.42 | $0.37 | 272,800 | $233,480 |
| 08/07/2024 | $0.44 | $0.43 (-1.34%) | $0.44 | $0.39 | 285,900 | $264,156 |
| 08/06/2024 | $0.46 | $0.42 (-7.9%) | $0.47 | $0.40 | 270,145 | $256,183 |
| 08/05/2024 | $0.50 | $0.45 (-10%) | $0.52 | $0.44 | 257,900 | $273,895 |
| 08/02/2024 | $0.59 | $0.54 (-8.47%) | $0.61 | $0.52 | 336,000 | $328,674 |
| 08/01/2024 | $0.64 | $0.63 (-2.2%) | $0.66 | $0.58 | 202,630 | $380,957 |
| 07/31/2024 | $0.71 | $0.61 (-13.75%) | $0.73 | $0.58 | 747,400 | $372,740 |
| 07/30/2024 | $0.76 | $0.72 (-4.91%) | $0.76 | $0.70 | 702,400 | $440,058 |
| 07/29/2024 | $0.73 | $0.70 (-3.84%) | $0.73 | $0.68 | 176,500 | $426,667 |
| 07/26/2024 | $0.74 | $0.71 (-4.05%) | $0.79 | $0.70 | 623,600 | $432,145 |
| 07/25/2024 | $0.83 | $0.85 (2.64%) | $0.99 | $0.78 | 2.54 M | $516,748 |
| 07/24/2024 | $0.70 | $0.80 (15.11%) | $0.88 | $0.69 | 1.01 M | $486,924 |
| 07/23/2024 | $0.73 | $0.69 (-5.32%) | $0.77 | $0.68 | 594,100 | $419,972 |
| 07/22/2024 | $0.86 | $0.75 (-12.84%) | $0.86 | $0.72 | 892,900 | $453,570 |
| 07/19/2024 | $0.72 | $0.94 (29.61%) | $0.99 | $0.66 | 1.96 M | $570,675 |
| 07/18/2024 | $0.84 | $0.70 (-16.52%) | $0.99 | $0.67 | 1.62 M | $427,276 |
| 07/17/2024 | $0.81 | $0.79 (-3.33%) | $0.83 | $0.76 | 331,923 | $477,794 |
| 07/16/2024 | $0.90 | $0.81 (-9.76%) | $0.90 | $0.80 | 649,509 | $494,350 |
| 07/15/2024 | $0.88 | $0.91 (3.17%) | $0.93 | $0.85 | 293,014 | $553,876 |
| 07/12/2024 | $0.89 | $0.88 (-0.54%) | $0.91 | $0.81 | 835,618 | $538,051 |
| 07/11/2024 | $0.96 | $0.91 (-4.79%) | $1.04 | $0.90 | 3.11 M | $556,311 |
| 07/10/2024 | $0.90 | $0.90 (-0.11%) | $1.08 | $0.88 | 2.13 M | $547,790 |
| 07/09/2024 | $1.28 | $0.97 (-24.41%) | $1.35 | $0.91 | 15.69 M | $588,935 |
| 07/08/2024 | $1.14 | $1.28 (12.28%) | $1.37 | $1.11 | 1.58 M | $779,078 |
| 07/05/2024 | $1.22 | $1.11 (-9.02%) | $1.29 | $1.10 | 144,544 | $675,607 |
| 07/03/2024 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.14 | 200,839 | $742,559 |
| 07/02/2024 | $1.27 | $1.36 (7.09%) | $1.56 | $1.25 | 510,790 | $827,771 |
| 07/01/2024 | $1.42 | $1.25 (-11.97%) | $1.42 | $1.21 | 150,025 | $760,819 |
| 06/28/2024 | $1.50 | $1.41 (-6%) | $1.52 | $1.28 | 314,000 | $858,204 |