|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.5760 USD | -0.72% |
|
-25.12% | -93.52% |
Quotes 5-day view: Interactive Strength Inc.
Delayed Quote Nasdaq
| 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | 12/06/2026 | |
|---|---|---|---|---|---|
| Last | 0.7200 $ | 0.6950 $ | 0.6160 $ | 0.5802 $ | 0.5550 $ |
| Volume | 193,443 | 150,191 | 456,189 | 213,038 | 90,517 |
| Change | -2.86% | -3.47% | -11.37% | -5.81% | -0.72% |
| Opening | 0.7500 $ | 0.7300 $ | 0.7000 $ | 0.6170 $ | 0.5699 $ |
| High | 0.7599 $ | 0.7350 $ | 0.7000 $ | 0.6170 $ | 0.5699 $ |
| Low | 0.7000 $ | 0.6742 $ | 0.5859 $ | 0.5612 $ | 0.5400 $ |
Performance
| 1 day | -0.72% | ||
| 1 week | -25.12% | ||
| Current month | -30.97% | ||
| 1 month | -35.67% | ||
| 3 months | -63.73% | ||
| 6 months | -96.85% | ||
| Current year | -93.52% | ||
| 1 year | -99.31% | ||
| 3 years | -100.00% |
Volumes
marketsDaily volume
90,517
Estimated daily volume
392,023
Avg. Volume 20 sessions
1,389,801
Daily volume ratio
0.28
Avg. Volume 20 sessions USD
800,525.38
Record volume 1
30,666,677
Record volume 2
25,958,549
Record volume 3
12,985,316
Capital turnover ratio
0.6
Float rotation
0.6
Basic data
Market Cap (USD)
1,352,409
Net sales (USD)
11,530,000
Number of employees
72
Sales / Employee (USD)
160,139
Free-Float
100 %
Free-Float capitalization (USD)
1,352,405
Average Daily Capital Traded
59.19%
Indicators
Moving average 5 days
0.6705
Moving average 20 days
0.8568
Moving average 50 days
1.017
Moving average 100 days
2.023
Price spread / (MMA5)
+16.41%
Price spread / (MMA20)
+48.75%
Price spread / (MMA50)
+76.63%
Price spread / (MMA100)
+251.16%
STIM
RSI 9 days
22.44
RSI 14 days
28.47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.72% | -25.12% | -99.31% | -100.00% | 1.35M | |
| -0.24% | +6.61% | +22.66% | +72.13% | 7.76B | |
| +0.91% | +0.89% | -50.87% | -26.35% | 4.07B | |
| +2.12% | +5.17% | +30.83% | +124.22% | 2.52B | |
| +3.84% | +14.56% | +40.25% | -3.73% | 2.41B | |
| +2.29% | +4.11% | -22.10% | -7.67% | 2.31B | |
| +2.07% | +3.58% | -34.96% | -33.94% | 1.17B | |
| +1.46% | +2.33% | +19.51% | +251.18% | 848M | |
| -1.53% | +0.17% | -32.99% | - | 509M | |
| +1.17% | +3.86% | +45.27% | +119.39% | 503M | |
| Average | +1.14% | +1.04% | -8.17% | +43.92% | 2.21B | |
| Weighted average by Cap. | +1.12% | +4.92% | +3.34% | +45.00% |
Historical Quotes: Interactive Strength Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
767c6a7884ec24227b7.sgHODpL09_EJWqZCmJ6Xlrg1rXXEQpp39vAFg2PxWiA.xnb6ONGTgYcwDcAjy67No-Jv7zTyEOs_sJw3zhOFE0iKTLpKwbiCgVAM_w
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:56:54 | 0.5550 | 873 | 64,705 |
| 18:56:29 | 0.5506 | 300 | 63,832 |
| 18:56:29 | 0.5506 | 962 | 63,532 |
| 18:56:29 | 0.5506 | 336 | 62,570 |
| 18:56:29 | 0.5506 | 600 | 62,234 |
| 18:56:29 | 0.5506 | 100 | 61,634 |
| 18:56:29 | 0.5556 | 300 | 61,534 |
| 18:51:12 | 0.5559 | 100 | 61,234 |
| 18:51:12 | 0.5559 | 3,000 | 61,134 |
| 18:46:07 | 0.5559 | 160 | 58,134 |
Course Extremes
| 1 week | 0.54 |  | 0.76 |
| 1 month | 0.54 | | 1.24 |
| Current year | 0.54 | | 16.2 |
| 1 year | 0.54 | | 82 |
| 3 years | 0.54 | | 1,000,000 |
| 5 years | 0.54 | | 1,000,000 |
| 10 years | 0.54 | | 1,000,000 |
Monthly variations
Annual variations
| 2026 | -93.23% | ||
| 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
