|
Market Closed -
Nasdaq
00:30:00 11/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 3.060 USD | -0.33% |
|
+5.59% | -94.90% |
Stock exchange
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | |
|---|---|---|---|---|---|
| Last | $2.898 | $2.900 | $2.950 | $3.070 | $3.060 |
| Volume | 6,255 | 2,132 | 2,561 | 12,117 | 1,674 |
| Change | -4.36% | +0.07% | +1.72% | +4.07% | -0.33% |
| Opening | $2.845 | $2.970 | $2.880 | $2.729 | $3.030 |
| High | $2.900 | $2.970 | $2.950 | $3.230 | $3.060 |
| Low | $2.720 | $2.820 | $2.811 | $2.729 | $3.030 |
Performance
| 1 day | -0.33% | ||
| 1 week | +5.59% | ||
| Current month | +2.34% | ||
| 1 month | -11.30% | ||
| 3 months | -29.04% | ||
| 6 months | -72.16% | ||
| Current year | -94.90% | ||
| 1 year | -98.61% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
1,674
Estimated daily volume
1,674
Avg. Volume 20 sessions
6,055
Daily volume ratio
0.28
Avg. Volume 20 sessions USD
18,528.3
Record volume 1
4,380,952
Record volume 2
3,708,363
Record volume 3
2,541,125
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
4,956,288
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
4,956,288
Average Daily Capital Traded
0.37%
Indicators
Moving average 5 days
2.976
Moving average 20 days
3.148
Moving average 50 days
3.25
Moving average 100 days
4.55
Price spread / (MMA5)
-2.76%
Price spread / (MMA20)
+2.86%
Price spread / (MMA50)
+6.22%
Price spread / (MMA100)
+48.69%
STIM
RSI 9 days
50.41
RSI 14 days
47.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.33% | +5.59% | -98.61% | -100.00% | 4.96M | |
| -0.65% | -3.74% | +45.54% | +155.89% | 9.27B | |
| +0.20% | -2.95% | -50.75% | -15.06% | 3.76B | |
| -1.76% | -0.12% | +32.12% | +24.35% | 2.52B | |
| -2.10% | -1.57% | +0.60% | +87.99% | 2.22B | |
| +0.79% | +0.28% | -27.21% | -13.85% | 2.15B | |
| +0.67% | +4.45% | -44.15% | -43.38% | 1.14B | |
| 0.00% | -2.42% | +14.73% | +270.00% | 925M | |
| -2.03% | -5.76% | +4.33% | +19.75% | 529M | |
| +9.92% | +23.89% | -17.23% | - | 572M | |
| Average | +0.47% | +1.91% | -14.06% | +42.86% | 2.31B | |
| Weighted average by Cap. | -0.32% | -1.50% | +9.10% | +81.07% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ced200f4f.CGTED6_OoKywH78A42wQfLcWK89UDQ9eAYBwSRGCOjE.RxPwVcyq587KUdEzgDtcG80iQK4gZWhzUNUgeST6dAZPM457wbmY6vdqzA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:38:26 | 3.060 | 100 | 236 |
Price Extremes
| 1 week | 2.73 |  | 3.23 |
| 1 month | 2.72 | | 4 |
| Current year | 2.37 | | 113.39 |
| 1 year | 2.37 | | 293.27 |
| 3 years | 2.37 | | 4,984,598.15 |
| 5 years | 2.37 | | 23,802,856.34 |
| 10 years | 2.37 | | 23,802,856.34 |
Monthly variations
Annual variations
| 2026 | -94.90% | ||
| 2025 | -96.99% | ||
| 2024 | -99.92% | ||
| 2023 | -86.99% |
- Stock Market
- Stocks
- TRNR Stock
- Quotes Interactive Strength Inc.
Select your edition
All financial news and data tailored to specific country editions
