Interactive Strength Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	1.68	1.68	1.63	1.63	-	-2.98%	5,327
Dec 16, 2025	1.68	1.69	1.64	1.68	1.68	-1.18%	18,489
Dec 15, 2025	1.79	1.79	1.67	1.70	1.70	-3.41%	47,650
Dec 12, 2025	1.85	1.89	1.73	1.76	1.76	-4.35%	100,333
Dec 11, 2025	1.98	2.00	1.82	1.84	1.84	-6.12%	80,218
Dec 10, 2025	2.01	2.05	1.81	1.96	1.96	1.82%	144,612
Dec 9, 2025	2.08	2.18	1.92	1.93	1.93	-8.77%	86,621
Dec 8, 2025	2.17	2.42	2.08	2.11	2.11	1.44%	233,523
Dec 5, 2025	1.75	2.16	1.74	2.08	2.08	19.54%	174,744
Dec 4, 2025	1.70	1.79	1.60	1.74	1.74	1.16%	221,663
Dec 3, 2025	1.88	1.96	1.70	1.72	1.72	-8.02%	100,704
Dec 2, 2025	1.97	1.97	1.79	1.87	1.87	-5.08%	161,985
Dec 1, 2025	2.11	2.15	1.97	1.97	1.97	-9.22%	81,236
Nov 28, 2025	2.30	2.30	2.11	2.17	2.17	-4.82%	71,372
Nov 26, 2025	2.27	2.38	2.24	2.28	2.28	-0.44%	71,029
Nov 25, 2025	2.35	2.37	2.18	2.29	2.29	-5.76%	93,076
Nov 24, 2025	2.28	2.45	2.25	2.43	2.43	8.00%	30,214
Nov 21, 2025	2.21	2.27	2.16	2.25	2.25	0.45%	23,337
Nov 20, 2025	2.27	2.35	2.20	2.24	2.24	-0.44%	19,084
Nov 19, 2025	2.11	2.27	2.11	2.25	2.25	5.63%	63,466
Nov 18, 2025	2.18	2.19	2.09	2.13	2.13	-3.62%	151,812
Nov 17, 2025	2.33	2.35	2.15	2.21	2.21	-9.43%	69,499
Nov 14, 2025	2.23	2.57	2.11	2.44	2.44	-6.15%	2,825,170
Nov 13, 2025	2.87	2.93	2.60	2.60	2.60	-10.81%	63,229
Nov 12, 2025	2.81	2.94	2.79	2.92	2.92	1.92%	38,488
Nov 11, 2025	2.64	2.88	2.60	2.86	2.86	5.93%	49,827
Nov 10, 2025	2.73	2.73	2.61	2.70	2.70	-	28,852
Nov 7, 2025	2.55	2.86	2.52	2.70	2.70	5.88%	116,946
Nov 6, 2025	2.38	2.64	2.36	2.55	2.55	2.20%	50,286
Nov 5, 2025	2.46	2.50	2.27	2.50	2.50	3.96%	59,037
Nov 4, 2025	2.58	2.59	2.40	2.40	2.40	-7.34%	26,946
Nov 3, 2025	2.60	2.60	2.51	2.59	2.59	4.86%	25,616
Oct 31, 2025	2.40	2.68	2.25	2.47	2.47	2.70%	136,307
Oct 30, 2025	2.41	2.49	2.30	2.41	2.41	-0.21%	22,709
Oct 29, 2025	2.71	2.71	2.34	2.41	2.41	-8.37%	113,068
Oct 28, 2025	2.89	2.89	2.63	2.63	2.63	-7.72%	41,110
Oct 27, 2025	3.01	3.01	2.83	2.85	2.85	-0.70%	23,532
Oct 24, 2025	2.90	3.02	2.87	2.87	2.87	3.24%	34,331
Oct 23, 2025	2.73	2.88	2.68	2.78	2.78	0.36%	61,696
Oct 22, 2025	2.97	3.00	2.70	2.77	2.77	-6.73%	57,139
Oct 21, 2025	3.03	3.12	2.90	2.97	2.97	-0.34%	27,490
Oct 20, 2025	2.91	3.22	2.90	2.98	2.98	3.11%	62,036
Oct 17, 2025	3.13	3.23	2.86	2.89	2.89	-5.56%	113,498
Oct 16, 2025	3.24	3.31	3.02	3.06	3.06	-5.26%	55,649
Oct 15, 2025	3.33	3.42	3.20	3.23	3.23	-5.00%	48,746
Oct 14, 2025	3.32	3.45	3.14	3.40	3.40	1.80%	65,880
Oct 13, 2025	3.12	3.41	3.02	3.34	3.34	7.12%	80,098
Oct 10, 2025	3.46	3.63	3.05	3.12	3.12	-8.83%	168,862
Oct 9, 2025	3.57	3.63	3.40	3.42	3.42	-4.20%	110,544
Oct 8, 2025	3.50	3.73	3.35	3.57	3.57	2.88%	102,579