Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
1.590
-0.080 (-4.79%)
Mar 9, 2026, 1:43 PM EDT - Market open
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.62 | 1.68 | 1.51 | 1.60 | - | -4.19% | 1,158,821 |
| Mar 6, 2026 | 1.74 | 1.79 | 1.61 | 1.67 | 1.67 | -5.65% | 950,155 |
| Mar 5, 2026 | 1.89 | 2.03 | 1.71 | 1.77 | 1.77 | -6.35% | 1,389,671 |
| Mar 4, 2026 | 1.81 | 1.97 | 1.70 | 1.89 | 1.89 | 7.39% | 1,639,565 |
| Mar 3, 2026 | 1.68 | 1.85 | 1.58 | 1.76 | 1.76 | -1.12% | 1,602,488 |
| Mar 2, 2026 | 1.63 | 1.80 | 1.60 | 1.78 | 1.78 | 1.14% | 1,302,696 |
| Feb 27, 2026 | 1.88 | 1.99 | 1.70 | 1.76 | 1.76 | -8.81% | 2,213,549 |
| Feb 26, 2026 | 1.95 | 2.03 | 1.80 | 1.93 | 1.93 | -3.50% | 1,761,759 |
| Feb 25, 2026 | 2.16 | 2.23 | 1.80 | 2.00 | 2.00 | -8.26% | 4,423,353 |
| Feb 24, 2026 | 2.33 | 2.67 | 2.12 | 2.18 | 2.18 | 18.48% | 41,491,810 |
| Feb 23, 2026 | 2.09 | 2.10 | 1.67 | 1.84 | 1.84 | -12.80% | 3,517,472 |
| Feb 20, 2026 | 2.59 | 2.86 | 2.00 | 2.11 | 2.11 | -20.08% | 6,562,352 |
| Feb 19, 2026 | 2.60 | 3.18 | 2.50 | 2.64 | 2.64 | -2.94% | 10,773,113 |
| Feb 18, 2026 | 2.43 | 3.36 | 2.35 | 2.72 | 2.72 | 5.43% | 21,754,911 |
| Feb 17, 2026 | 4.52 | 4.58 | 2.52 | 2.58 | 2.58 | -25.86% | 80,368,101 |
| Feb 13, 2026 | 1.30 | 3.65 | 1.16 | 3.48 | 3.48 | 222.22% | 167,408,697 |
| Feb 12, 2026 | 0.84 | 1.51 | 0.83 | 1.08 | 1.08 | 29.87% | 53,988,870 |
| Feb 11, 2026 | 0.89 | 0.97 | 0.83 | 0.83 | 0.83 | -8.52% | 217,004 |
| Feb 10, 2026 | 0.96 | 0.99 | 0.90 | 0.91 | 0.91 | -4.81% | 156,874 |
| Feb 9, 2026 | 0.95 | 0.99 | 0.92 | 0.96 | 0.96 | -0.54% | 320,935 |
| Feb 6, 2026 | 0.85 | 0.98 | 0.82 | 0.96 | 0.96 | 16.90% | 546,853 |
| Feb 5, 2026 | 0.93 | 0.93 | 0.81 | 0.82 | 0.82 | -9.76% | 314,947 |
| Feb 4, 2026 | 1.00 | 1.04 | 0.88 | 0.91 | 0.91 | -8.72% | 391,270 |
| Feb 3, 2026 | 1.07 | 1.15 | 0.94 | 1.00 | 1.00 | -5.93% | 582,843 |
| Feb 2, 2026 | 0.91 | 1.17 | 0.90 | 1.06 | 1.06 | 17.78% | 1,870,369 |
| Jan 30, 2026 | 0.90 | 0.91 | 0.85 | 0.90 | 0.90 | -1.10% | 157,948 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.83 | 0.91 | 0.91 | -2.26% | 382,356 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.87 | 0.93 | 0.93 | -1.92% | 183,832 |
| Jan 27, 2026 | 0.97 | 0.99 | 0.90 | 0.95 | 0.95 | -5.08% | 175,643 |
| Jan 26, 2026 | 0.98 | 1.00 | 0.86 | 1.00 | 1.00 | 2.04% | 394,650 |
| Jan 23, 2026 | 1.03 | 1.13 | 0.95 | 0.98 | 0.98 | -7.55% | 792,387 |
| Jan 22, 2026 | 0.83 | 1.11 | 0.80 | 1.06 | 1.06 | 33.67% | 2,553,814 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.76 | 0.79 | 0.79 | -1.29% | 2,917,535 |
| Jan 20, 2026 | 0.83 | 0.86 | 0.79 | 0.80 | 0.80 | -6.97% | 472,399 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.86 | 0.86 | 0.86 | -11.78% | 783,901 |
| Jan 15, 2026 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -2.11% | 658,934 |
| Jan 14, 2026 | 1.17 | 1.20 | 0.86 | 1.00 | 1.00 | 2.91% | 10,004,541 |
| Jan 13, 2026 | 0.94 | 1.01 | 0.91 | 0.97 | 0.97 | 5.63% | 306,698 |
| Jan 12, 2026 | 0.84 | 0.92 | 0.73 | 0.92 | 0.92 | 3.62% | 519,428 |
| Jan 9, 2026 | 0.92 | 0.96 | 0.83 | 0.89 | 0.89 | -2.05% | 743,245 |
| Jan 8, 2026 | 1.20 | 1.21 | 0.86 | 0.91 | 0.91 | -25.70% | 2,121,712 |
| Jan 7, 2026 | 1.32 | 1.45 | 1.22 | 1.22 | 1.22 | - | 12,111,798 |
| Jan 6, 2026 | 1.07 | 1.38 | 1.06 | 1.22 | 1.22 | 19.61% | 3,274,496 |
| Jan 5, 2026 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -1.92% | 146,246 |
| Jan 2, 2026 | 1.09 | 1.10 | 1.01 | 1.04 | 1.04 | 2.97% | 54,178 |
| Dec 31, 2025 | 0.99 | 1.04 | 0.95 | 1.01 | 1.01 | - | 38,806 |
| Dec 30, 2025 | 0.97 | 1.04 | 0.94 | 1.01 | 1.01 | 1.00% | 62,711 |
| Dec 29, 2025 | 1.06 | 1.10 | 0.98 | 1.00 | 1.00 | -11.50% | 96,146 |
| Dec 26, 2025 | 1.21 | 1.23 | 1.10 | 1.13 | 1.13 | -4.24% | 83,489 |
| Dec 24, 2025 | 1.19 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 25,430 |
| Dec 23, 2025 | 1.33 | 1.37 | 1.19 | 1.20 | 1.20 | -9.09% | 93,548 |
| Dec 22, 2025 | 1.36 | 1.47 | 1.25 | 1.32 | 1.32 | -2.22% | 242,360 |
| Dec 19, 2025 | 1.41 | 1.46 | 1.32 | 1.35 | 1.35 | -3.91% | 69,872 |
| Dec 18, 2025 | 1.67 | 1.68 | 1.40 | 1.41 | 1.41 | -11.91% | 109,800 |
| Dec 17, 2025 | 1.58 | 1.69 | 1.51 | 1.60 | 1.60 | 1.59% | 80,437 |
| Dec 16, 2025 | 1.70 | 1.79 | 1.48 | 1.57 | 1.57 | -8.19% | 155,625 |
| Dec 15, 2025 | 1.80 | 1.93 | 1.67 | 1.71 | 1.71 | -7.07% | 105,357 |
| Dec 12, 2025 | 1.91 | 1.95 | 1.79 | 1.84 | 1.84 | -6.12% | 66,261 |
| Dec 11, 2025 | 1.90 | 2.05 | 1.76 | 1.96 | 1.96 | 1.55% | 322,399 |
| Dec 10, 2025 | 1.68 | 2.01 | 1.66 | 1.93 | 1.93 | 11.75% | 340,092 |
| Dec 9, 2025 | 1.58 | 1.73 | 1.53 | 1.73 | 1.73 | 7.94% | 75,447 |
| Dec 8, 2025 | 1.92 | 1.92 | 1.52 | 1.60 | 1.60 | -15.79% | 335,005 |
| Dec 5, 2025 | 1.50 | 2.07 | 1.49 | 1.90 | 1.90 | 29.25% | 2,132,787 |
| Dec 4, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | 3.52% | 16,388 |
| Dec 3, 2025 | 1.35 | 1.48 | 1.30 | 1.42 | 1.42 | 5.19% | 39,928 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.28 | 1.35 | 1.35 | -4.93% | 78,204 |
| Dec 1, 2025 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | -0.70% | 40,857 |
| Nov 28, 2025 | 1.36 | 1.46 | 1.35 | 1.43 | 1.43 | 2.14% | 31,682 |
| Nov 26, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | 2.19% | 43,412 |
| Nov 25, 2025 | 1.47 | 1.48 | 1.30 | 1.37 | 1.37 | -6.16% | 82,386 |
| Nov 24, 2025 | 1.34 | 1.48 | 1.27 | 1.46 | 1.46 | 8.96% | 414,235 |
| Nov 21, 2025 | 1.30 | 1.38 | 1.26 | 1.34 | 1.34 | 4.69% | 51,077 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.25 | 1.28 | 1.28 | -15.79% | 200,518 |
| Nov 19, 2025 | 1.83 | 1.91 | 1.36 | 1.52 | 1.52 | -23.23% | 6,475,987 |
| Nov 18, 2025 | 1.99 | 2.00 | 1.90 | 1.98 | 1.98 | 3.13% | 16,714 |
| Nov 17, 2025 | 1.88 | 2.12 | 1.86 | 1.92 | 1.92 | -1.03% | 49,797 |
| Nov 14, 2025 | 1.99 | 2.11 | 1.86 | 1.94 | 1.94 | -2.02% | 47,243 |
| Nov 13, 2025 | 2.20 | 2.20 | 1.86 | 1.98 | 1.98 | -17.84% | 377,397 |
| Nov 12, 2025 | 2.37 | 2.41 | 2.21 | 2.41 | 2.41 | 3.43% | 65,746 |
| Nov 11, 2025 | 2.05 | 2.40 | 2.03 | 2.33 | 2.33 | 13.77% | 116,944 |
| Nov 10, 2025 | 2.05 | 2.08 | 1.97 | 2.05 | 2.05 | - | 6,913 |
| Nov 7, 2025 | 2.00 | 2.12 | 1.97 | 2.05 | 2.05 | 0.89% | 25,770 |
| Nov 6, 2025 | 1.98 | 2.13 | 1.98 | 2.03 | 2.03 | 0.25% | 9,416 |
| Nov 5, 2025 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | -0.74% | 8,098 |
| Nov 4, 2025 | 2.05 | 2.10 | 2.02 | 2.04 | 2.04 | -2.39% | 16,717 |
| Nov 3, 2025 | 2.08 | 2.17 | 2.08 | 2.09 | 2.09 | -0.95% | 23,963 |
| Oct 31, 2025 | 2.12 | 2.17 | 2.08 | 2.11 | 2.11 | 1.44% | 10,926 |
| Oct 30, 2025 | 2.11 | 2.11 | 2.01 | 2.08 | 2.08 | 1.86% | 13,532 |
| Oct 29, 2025 | 2.15 | 2.15 | 1.98 | 2.04 | 2.04 | -3.68% | 38,231 |
| Oct 28, 2025 | 2.14 | 2.17 | 2.12 | 2.12 | 2.12 | -2.08% | 21,179 |
| Oct 27, 2025 | 2.16 | 2.20 | 2.14 | 2.17 | 2.17 | 0.70% | 7,147 |
| Oct 24, 2025 | 2.16 | 2.21 | 2.14 | 2.15 | 2.15 | -0.92% | 20,530 |
| Oct 23, 2025 | 2.11 | 2.21 | 2.11 | 2.17 | 2.17 | 0.46% | 13,517 |
| Oct 22, 2025 | 2.19 | 2.29 | 2.16 | 2.16 | 2.16 | -1.82% | 36,574 |
| Oct 21, 2025 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | - | 6,063 |
| Oct 20, 2025 | 2.16 | 2.22 | 2.10 | 2.20 | 2.20 | 0.92% | 28,041 |
| Oct 17, 2025 | 2.23 | 2.34 | 2.15 | 2.18 | 2.18 | -1.36% | 25,181 |
| Oct 16, 2025 | 2.29 | 2.30 | 2.18 | 2.21 | 2.21 | -1.34% | 22,934 |
| Oct 15, 2025 | 2.29 | 2.32 | 2.23 | 2.24 | 2.24 | -2.18% | 20,710 |
| Oct 14, 2025 | 2.32 | 2.32 | 2.19 | 2.29 | 2.29 | 2.23% | 14,648 |