Skip to main content
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
1.900
+0.430 (29.25%)
At close: Dec 5, 2025, 4:00 PM EST
1.780
-0.120 (-6.32%)
After-hours: Dec 5, 2025, 7:59 PM EST

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.502.071.491.901.9029.25%2,067,155
Dec 4, 20251.401.481.401.471.473.52%15,578
Dec 3, 20251.351.481.301.421.425.19%39,877
Dec 2, 20251.441.441.281.351.35-4.93%76,853
Dec 1, 20251.361.431.341.421.42-0.70%40,824
Nov 28, 20251.361.461.351.431.432.14%28,690
Nov 26, 20251.401.451.351.401.402.19%43,355
Nov 25, 20251.471.481.301.371.37-6.16%82,273
Nov 24, 20251.341.481.271.461.468.96%414,235
Nov 21, 20251.301.381.261.341.344.69%45,989
Nov 20, 20251.461.471.251.281.28-15.79%187,903
Nov 19, 20251.831.911.361.521.52-23.23%6,475,987
Nov 18, 20251.992.001.901.981.983.13%16,714
Nov 17, 20251.882.121.861.921.92-1.03%49,797
Nov 14, 20251.992.111.861.941.94-2.02%47,243
Nov 13, 20252.202.201.861.981.98-17.84%377,397
Nov 12, 20252.372.412.212.412.413.43%65,746
Nov 11, 20252.052.402.032.332.3313.77%116,944
Nov 10, 20252.052.081.972.052.05-6,913
Nov 7, 20252.002.121.972.052.050.89%25,770
Nov 6, 20251.982.131.982.032.030.25%9,416
Nov 5, 20252.032.062.022.032.03-0.74%8,098
Nov 4, 20252.052.102.022.042.04-2.39%16,717
Nov 3, 20252.082.172.082.092.09-0.95%23,963
Oct 31, 20252.122.172.082.112.111.44%10,926
Oct 30, 20252.112.112.012.082.081.86%13,532
Oct 29, 20252.152.151.982.042.04-3.68%38,231
Oct 28, 20252.142.172.122.122.12-2.08%21,179
Oct 27, 20252.162.202.142.172.170.70%7,147
Oct 24, 20252.162.212.142.152.15-0.92%20,530
Oct 23, 20252.112.212.112.172.170.46%13,517
Oct 22, 20252.192.292.162.162.16-1.82%36,574
Oct 21, 20252.192.232.182.202.20-6,063
Oct 20, 20252.162.222.102.202.200.92%28,041
Oct 17, 20252.232.342.152.182.18-1.36%25,181
Oct 16, 20252.292.302.182.212.21-1.34%22,934
Oct 15, 20252.292.322.232.242.24-2.18%20,710
Oct 14, 20252.322.322.192.292.292.23%14,648
Oct 13, 20252.212.272.182.242.241.36%28,476
Oct 10, 20252.322.332.172.212.21-2.64%35,317
Oct 9, 20252.392.422.262.272.27-4.82%25,658
Oct 8, 20252.312.432.302.392.39-1.24%72,017
Oct 7, 20252.502.572.382.422.42-4.55%25,363
Oct 6, 20252.202.602.202.532.53-7.33%163,158
Oct 3, 20252.752.792.712.732.73-0.73%33,961
Oct 2, 20252.772.812.742.752.75-0.72%46,769
Oct 1, 20252.632.822.622.772.774.92%99,346
Sep 30, 20252.612.672.562.642.641.15%17,038
Sep 29, 20252.662.672.552.612.61-2.25%31,147
Sep 26, 20252.492.712.492.672.677.23%92,322
Sep 25, 20252.412.602.292.492.49-0.80%123,596
Sep 24, 20252.512.582.482.512.51-83,603
Sep 23, 20252.422.592.422.512.513.72%141,980
Sep 22, 20252.292.512.152.422.426.14%229,454
Sep 19, 20252.292.352.202.282.28-1.30%107,666
Sep 18, 20252.182.332.182.312.317.44%64,669
Sep 17, 20252.092.202.042.152.150.47%30,258
Sep 16, 20252.112.172.072.142.140.94%23,678
Sep 15, 20252.022.152.022.122.121.44%20,240
Sep 12, 20252.122.132.052.092.09-0.48%21,135
Sep 11, 20252.092.162.092.102.10-0.47%17,922
Sep 10, 20252.132.242.062.112.11-2.76%50,374
Sep 9, 20252.012.241.992.172.177.43%76,512
Sep 8, 20252.022.041.962.022.021.51%77,615
Sep 5, 20251.922.011.871.991.994.19%49,351
Sep 4, 20251.982.011.851.911.91-6.37%95,280
Sep 3, 20252.012.081.972.042.040.99%64,457
Sep 2, 20252.142.202.012.022.02-9.01%166,443
Aug 29, 20252.432.432.172.222.220.45%258,048
Aug 28, 20252.112.532.032.212.217.80%11,443,940
Aug 27, 20252.062.102.042.052.05-0.49%18,790
Aug 26, 20252.042.142.012.062.06-84,961
Aug 25, 20252.012.081.982.062.061.48%30,603
Aug 22, 20252.012.061.912.032.031.50%63,012
Aug 21, 20252.092.112.002.002.00-4.31%75,960
Aug 20, 20252.512.511.902.092.09-19.31%931,670
Aug 19, 20252.342.592.342.592.598.82%146,460
Aug 18, 20252.382.392.322.382.382.59%31,600
Aug 15, 20252.392.502.322.322.32-5.69%33,854
Aug 14, 20252.382.482.312.462.463.80%42,777
Aug 13, 20252.372.402.302.372.374.41%64,300
Aug 12, 20252.302.382.262.272.27-3.40%72,745
Aug 11, 20252.362.402.332.352.35-0.84%20,603
Aug 8, 20252.372.502.262.372.37-0.84%67,485
Aug 7, 20252.352.452.322.392.39-6.27%88,496
Aug 6, 20252.612.692.442.552.55-1.16%48,676
Aug 5, 20252.652.692.552.582.58-4.09%34,537
Aug 4, 20252.392.792.282.692.6920.09%227,292
Aug 1, 20252.262.282.202.242.24-3.03%45,090
Jul 31, 20252.282.352.232.312.311.32%25,836
Jul 30, 20252.422.462.282.282.28-4.60%71,379
Jul 29, 20252.522.532.392.392.39-7.72%49,185
Jul 28, 20252.442.662.442.592.595.71%57,991
Jul 25, 20252.522.572.402.452.45-3.35%102,852
Jul 24, 20252.672.742.512.542.54-3.98%117,857
Jul 23, 20252.552.752.552.642.642.33%88,940
Jul 22, 20252.412.602.402.582.585.74%45,506
Jul 21, 20252.402.462.402.442.442.48%15,515
Jul 18, 20252.402.442.372.382.38-2.42%18,035
Jul 17, 20252.302.462.292.442.444.72%92,089