Interactive Strength Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.14	0.14	0.13	0.13	0.13	-8.82%	8,720,061
Oct 23, 2024	0.17	0.17	0.14	0.15	0.15	-21.14%	22,615,794
Oct 22, 2024	0.13	0.20	0.13	0.18	0.18	34.80%	72,719,839
Oct 21, 2024	0.13	0.15	0.12	0.14	0.14	6.56%	8,423,578
Oct 18, 2024	0.12	0.13	0.12	0.13	0.13	7.47%	3,268,592
Oct 17, 2024	0.12	0.13	0.11	0.12	0.12	-3.09%	2,886,425
Oct 16, 2024	0.12	0.13	0.12	0.12	0.12	-	2,897,747
Oct 15, 2024	0.14	0.14	0.12	0.12	0.12	-11.00%	5,638,973
Oct 14, 2024	0.14	0.14	0.14	0.14	0.14	-3.02%	1,976,946
Oct 11, 2024	0.15	0.15	0.14	0.14	0.14	4.40%	4,543,949
Oct 10, 2024	0.15	0.15	0.13	0.14	0.14	1.87%	17,264,275
Oct 9, 2024	0.15	0.15	0.13	0.13	0.13	-9.03%	9,385,490
Oct 8, 2024	0.15	0.15	0.14	0.15	0.15	1.59%	3,118,474
Oct 7, 2024	0.15	0.16	0.14	0.15	0.15	-7.11%	1,508,725
Oct 4, 2024	0.17	0.17	0.15	0.16	0.16	-5.39%	3,606,234
Oct 3, 2024	0.15	0.18	0.15	0.17	0.17	11.41%	8,069,701
Oct 2, 2024	0.15	0.15	0.14	0.15	0.15	0.89%	1,699,496
Oct 1, 2024	0.16	0.16	0.13	0.15	0.15	-9.66%	4,796,000
Sep 30, 2024	0.18	0.19	0.16	0.16	0.16	-16.67%	4,220,868
Sep 27, 2024	0.21	0.21	0.19	0.20	0.20	-4.79%	4,495,578
Sep 26, 2024	0.24	0.24	0.20	0.20	0.20	-6.44%	15,949,493
Sep 25, 2024	0.23	0.24	0.21	0.22	0.22	-16.45%	5,969,586
Sep 24, 2024	0.32	0.33	0.24	0.26	0.26	10.88%	85,086,393
Sep 23, 2024	0.23	0.25	0.21	0.24	0.24	2.21%	356,899
Sep 20, 2024	0.25	0.25	0.23	0.23	0.23	-6.92%	335,279
Sep 19, 2024	0.25	0.25	0.24	0.25	0.25	-0.64%	345,824
Sep 18, 2024	0.27	0.27	0.24	0.25	0.25	-10.71%	843,303
Sep 17, 2024	0.31	0.33	0.27	0.28	0.28	-12.23%	1,013,636
Sep 16, 2024	0.33	0.35	0.31	0.32	0.32	-0.90%	1,668,906
Sep 13, 2024	0.33	0.33	0.31	0.32	0.32	2.09%	125,179
Sep 12, 2024	0.34	0.34	0.31	0.32	0.32	-2.98%	342,071
Sep 11, 2024	0.33	0.35	0.30	0.33	0.33	-5.80%	528,339
Sep 10, 2024	0.37	0.37	0.34	0.35	0.35	-13.77%	873,467
Sep 9, 2024	0.41	0.44	0.36	0.40	0.40	-4.05%	2,535,188
Sep 6, 2024	0.40	0.43	0.40	0.42	0.42	-3.63%	117,676
Sep 5, 2024	0.44	0.45	0.40	0.43	0.43	-3.57%	1,492,870
Sep 4, 2024	0.48	0.49	0.43	0.45	0.45	-3.28%	115,948
Sep 3, 2024	0.46	0.47	0.45	0.46	0.46	-2.17%	35,261
Aug 30, 2024	0.50	0.50	0.47	0.47	0.47	-3.24%	29,219
Aug 29, 2024	0.52	0.54	0.45	0.49	0.49	-9.34%	179,996
Aug 28, 2024	0.56	0.59	0.54	0.54	0.54	-10.18%	77,334
Aug 27, 2024	0.59	0.60	0.56	0.60	0.60	2.02%	74,810
Aug 26, 2024	0.60	0.68	0.53	0.59	0.59	-4.11%	428,926
Aug 23, 2024	0.58	0.69	0.54	0.62	0.62	13.90%	846,689
Aug 22, 2024	0.43	0.57	0.43	0.54	0.54	25.34%	430,856
Aug 21, 2024	0.44	0.46	0.40	0.43	0.43	-2.07%	211,157
Aug 20, 2024	0.46	0.48	0.42	0.44	0.44	-5.33%	186,052
Aug 19, 2024	0.50	0.50	0.45	0.46	0.46	-10.25%	361,415
Aug 16, 2024	0.55	0.61	0.50	0.52	0.52	-9.12%	251,713
Aug 15, 2024	0.68	0.68	0.53	0.57	0.57	-17.95%	425,535
Aug 14, 2024	0.56	0.70	0.55	0.69	0.69	20.61%	1,867,827
Aug 13, 2024	0.51	0.65	0.51	0.58	0.58	-7.29%	3,229,801
Aug 12, 2024	0.73	0.80	0.52	0.62	0.62	79.05%	93,170,479
Aug 9, 2024	0.37	0.39	0.34	0.35	0.35	-9.54%	181,408
Aug 8, 2024	0.42	0.42	0.37	0.38	0.38	-11.61%	272,750
Aug 7, 2024	0.44	0.44	0.39	0.43	0.43	3.11%	285,894
Aug 6, 2024	0.46	0.47	0.40	0.42	0.42	-6.47%	270,145
Aug 5, 2024	0.50	0.52	0.44	0.45	0.45	-16.67%	257,874
Aug 2, 2024	0.59	0.61	0.52	0.54	0.54	-13.72%	335,959
Aug 1, 2024	0.64	0.66	0.58	0.63	0.63	2.20%	202,630
Jul 31, 2024	0.71	0.73	0.58	0.61	0.61	-15.30%	747,360
Jul 30, 2024	0.76	0.76	0.70	0.72	0.72	3.14%	702,377
Jul 29, 2024	0.73	0.73	0.68	0.70	0.70	-1.27%	176,487
Jul 26, 2024	0.74	0.79	0.70	0.71	0.71	-16.37%	623,584
Jul 25, 2024	0.83	0.99	0.78	0.85	0.85	6.12%	2,537,954
Jul 24, 2024	0.70	0.88	0.69	0.80	0.80	15.94%	1,012,122
Jul 23, 2024	0.73	0.77	0.68	0.69	0.69	-7.41%	594,070
Jul 22, 2024	0.86	0.86	0.72	0.75	0.75	-20.52%	892,852
Jul 19, 2024	0.72	0.99	0.66	0.94	0.94	33.56%	1,959,549
Jul 18, 2024	0.84	0.99	0.67	0.70	0.70	-10.57%	1,620,712
Jul 17, 2024	0.81	0.83	0.76	0.79	0.79	-3.35%	331,923
Jul 16, 2024	0.90	0.90	0.80	0.81	0.81	-10.75%	649,509
Jul 15, 2024	0.88	0.93	0.85	0.91	0.91	2.94%	293,014
Jul 12, 2024	0.89	0.91	0.81	0.88	0.88	-3.28%	835,618
Jul 11, 2024	0.96	1.04	0.90	0.91	0.91	1.56%	3,108,072
Jul 10, 2024	0.90	1.08	0.88	0.90	0.90	-6.99%	2,126,604
Jul 9, 2024	1.28	1.35	0.91	0.97	0.97	-24.41%	15,691,995
Jul 8, 2024	1.14	1.37	1.11	1.28	1.28	15.84%	1,584,135
Jul 5, 2024	1.22	1.29	1.10	1.11	1.11	-9.43%	144,544
Jul 3, 2024	1.35	1.35	1.14	1.22	1.22	-10.29%	200,839
Jul 2, 2024	1.27	1.56	1.25	1.36	1.36	8.80%	510,790
Jul 1, 2024	1.42	1.42	1.21	1.25	1.25	-11.35%	150,025
Jun 28, 2024	1.50	1.52	1.28	1.41	1.41	-10.19%	313,967
Jun 27, 2024	2.07	2.07	1.45	1.57	1.57	-22.28%	382,553
Jun 26, 2024	2.60	2.66	2.00	2.02	2.02	-22.01%	266,292
Jun 25, 2024	2.82	2.90	2.50	2.59	2.59	-7.50%	427,383
Jun 24, 2024	2.67	2.96	2.66	2.80	2.80	-9.09%	192,609
Jun 21, 2024	3.03	3.19	2.61	3.08	3.08	2.67%	456,228
Jun 20, 2024	2.91	3.30	2.82	3.00	3.00	-7.12%	196,173
Jun 18, 2024	3.63	3.89	2.94	3.23	3.23	-34.08%	1,060,705
Jun 17, 2024	4.52	8.50	4.17	4.90	4.90	70.73%	44,284,240
Jun 14, 2024	2.95	3.69	2.64	2.87	2.87	-16.08%	344,526
Jun 13, 2024	3.58	3.94	3.40	3.42	3.42	-20.39%	125,672
Jun 12, 2024	5.06	5.06	4.06	4.30	4.30	-18.20%	114,882
Jun 11, 2024	5.42	5.92	5.21	5.25	5.25	-4.92%	128,247
Jun 10, 2024	4.97	5.88	4.42	5.52	5.52	6.39%	248,769
Jun 7, 2024	5.34	5.92	5.00	5.19	5.19	-0.92%	35,631
Jun 6, 2024	5.69	5.88	5.20	5.24	5.24	-10.70%	23,364
Jun 5, 2024	5.52	6.00	4.90	5.87	5.87	3.24%	33,685
Jun 4, 2024	6.24	6.26	5.68	5.68	5.68	-9.49%	14,905