Interactive Strength Inc. (TRNR) stock declined over -8.87%, trading at $0.41 on NASDAQ, down from the previous close of $0.45. The stock opened at $0.45, fluctuating between $0.41 and $0.47 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 05, 2026 | 0.45 | 0.47 | 0.41 | 0.41 | 135.01K |
| Feb 04, 2026 | 0.49 | 0.50 | 0.43 | 0.45 | 132.05K |
| Feb 03, 2026 | 0.49 | 0.52 | 0.48 | 0.48 | 135.87K |
| Feb 02, 2026 | 0.52 | 0.56 | 0.46 | 0.48 | 169.38K |
| Jan 30, 2026 | 0.45 | 0.55 | 0.43 | 0.52 | 669.92K |
| Jan 29, 2026 | 0.53 | 0.53 | 0.44 | 0.45 | 516.93K |
| Jan 28, 2026 | 0.62 | 0.62 | 0.53 | 0.54 | 359.58K |
| Jan 27, 2026 | 0.58 | 0.67 | 0.55 | 0.62 | 1.01M |
| Jan 26, 2026 | 0.63 | 0.63 | 0.54 | 0.61 | 401.21K |
| Jan 23, 2026 | 0.69 | 0.69 | 0.61 | 0.63 | 417.37K |
| Jan 22, 2026 | 0.67 | 0.71 | 0.66 | 0.71 | 397.61K |
| Jan 21, 2026 | 0.69 | 0.73 | 0.66 | 0.71 | 650.1K |
| Jan 20, 2026 | 0.71 | 0.75 | 0.64 | 0.74 | 2.57M |
| Jan 16, 2026 | 0.88 | 1.62 | 0.79 | 0.94 | 45.43M |
| Jan 15, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 54.96K |
| Jan 14, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 41.99K |
| Jan 13, 2026 | 0.99 | 1.01 | 0.90 | 0.93 | 62.32K |
| Jan 12, 2026 | 1.00 | 1.07 | 0.96 | 0.99 | 58.61K |
| Jan 09, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 85.78K |
| Jan 08, 2026 | 1.14 | 1.14 | 1.01 | 1.07 | 93.49K |
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 | 0.29 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | N/A |
| Sector | Consumer Cyclical |
| Industry | Personal Products & Services |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep