© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Interactive Strength Inc. (TRNR) stock declined over -4.72%, trading at $1.01 on NASDAQ, down from the previous close of $1.06. The stock opened at $0.95, fluctuating between $0.75 and $1.06 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 19, 2026 | 0.95 | 1.06 | 0.75 | 1.01 | 25.88M |
| May 18, 2026 | 1.19 | 1.24 | 1.05 | 1.06 | 167.56K |
| May 15, 2026 | 0.99 | 1.19 | 0.99 | 1.14 | 164.87K |
| May 14, 2026 | 0.88 | 1.05 | 0.88 | 1.02 | 198.01K |
| May 13, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 61.49K |
| May 12, 2026 | 0.84 | 0.90 | 0.84 | 0.86 | 100.31K |
| May 11, 2026 | 0.84 | 0.90 | 0.84 | 0.87 | 79.27K |
| May 08, 2026 | 0.91 | 0.92 | 0.84 | 0.85 | 123.01K |
| May 07, 2026 | 0.95 | 0.96 | 0.87 | 0.89 | 110.59K |
| May 06, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 83.21K |
| May 05, 2026 | 1.02 | 1.03 | 0.96 | 0.98 | 101.28K |
| May 04, 2026 | 1.05 | 1.07 | 0.99 | 1.00 | 79.05K |
| Apr 30, 2026 | 1.06 | 1.20 | 1.05 | 1.12 | 259.1K |
| Apr 29, 2026 | 1.09 | 1.10 | 0.99 | 1.02 | 107.26K |
| Apr 28, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 44.92K |
| Apr 27, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 81.37K |
| Apr 23, 2026 | 1.11 | 1.12 | 1.04 | 1.06 | 40.03K |
| Apr 22, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 36.93K |
| Apr 21, 2026 | 1.09 | 1.14 | 1.08 | 1.08 | 134.26K |
| Apr 20, 2026 | 1.09 | 1.16 | 1.06 | 1.10 | 62.34K |
Interactive Strength Inc., doing business as FORME, operates digital fitness platform that provides connected fitness hardware products and related accessories in the United States. The company offers the Forme Studio, a fitness mirror with touchscreen display; and the Forme Studio Lift, a fitness mirror and cable-based digital resistance. It also provides video on-demand classes, and personal training and expert health coaching services. The company sells its products through retail stores, as well as online. Interactive Strength Inc. was incorporated in 2017 and is headquartered in Austin, Texas.
| Employees | 26 |
| Beta | 0.54 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | N/A |
| Sector | Consumer Cyclical |
| Industry | Personal Products & Services |