Skip to main content
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
1.020
-0.020 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
1.060
+0.040 (3.92%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.081.021.021.02-1.92%242,438
Apr 27, 20261.021.051.001.041.041.96%160,018
Apr 24, 20261.021.041.001.021.02-270,573
Apr 23, 20261.091.110.991.021.02-6.42%693,913
Apr 22, 20261.031.091.011.091.099.00%596,085
Apr 21, 20261.021.051.001.001.00-3.85%396,610
Apr 20, 20261.081.090.981.041.04-3.70%1,245,499
Apr 17, 20261.091.151.081.081.08-536,872
Apr 16, 20261.071.101.021.081.08-450,509
Apr 15, 20261.031.091.021.081.083.85%721,262
Apr 14, 20261.071.111.021.041.04-3.70%521,558
Apr 13, 20261.041.101.021.081.081.89%714,158
Apr 10, 20261.151.151.021.061.06-7.02%648,905
Apr 9, 20261.071.151.041.141.145.56%847,747
Apr 8, 20261.161.161.061.081.082.86%779,213
Apr 7, 20261.121.141.051.051.05-10.26%939,603
Apr 6, 20261.231.241.121.171.17-7.14%755,789
Apr 2, 20261.281.351.141.261.26-4.55%1,442,450
Apr 1, 20261.151.321.101.321.3221.10%1,761,081
Mar 31, 20261.031.121.021.091.0913.26%850,086
Mar 30, 20261.111.140.960.960.96-12.51%928,148
Mar 27, 20261.121.141.081.101.10-3.51%523,721
Mar 26, 20261.181.241.141.141.14-5.00%463,211
Mar 25, 20261.281.321.191.201.20-6.98%842,745
Mar 24, 20261.291.341.281.291.29-0.77%342,820
Mar 23, 20261.301.351.261.301.301.96%791,113
Mar 20, 20261.351.411.271.281.28-5.56%630,323
Mar 19, 20261.441.461.331.351.35-10.00%479,240
Mar 18, 20261.411.521.351.501.506.38%970,931
Mar 17, 20261.541.591.411.411.41-7.24%626,097
Mar 16, 20261.531.611.431.521.52-5.00%685,237
Mar 13, 20261.571.731.561.601.601.91%2,213,123
Mar 12, 20261.381.581.321.571.5717.16%6,552,301
Mar 11, 20261.381.491.311.341.34-2.19%1,105,206
Mar 10, 20261.611.621.371.371.37-14.37%1,658,640
Mar 9, 20261.621.681.511.601.60-4.19%1,392,315
Mar 6, 20261.741.791.611.671.67-5.65%1,043,215
Mar 5, 20261.892.031.711.771.77-6.35%1,406,153
Mar 4, 20261.811.971.701.891.897.39%1,675,111
Mar 3, 20261.681.851.581.761.76-1.12%1,654,981
Mar 2, 20261.631.801.601.781.781.14%1,325,470
Feb 27, 20261.881.991.701.761.76-8.81%2,293,277
Feb 26, 20261.952.031.801.931.93-3.50%1,776,462
Feb 25, 20262.162.231.802.002.00-8.26%4,595,098
Feb 24, 20262.332.672.122.182.1818.48%42,291,716
Feb 23, 20262.092.101.671.841.84-12.80%3,556,220
Feb 20, 20262.592.862.002.112.11-20.08%6,682,534
Feb 19, 20262.603.182.502.642.64-2.94%10,928,480
Feb 18, 20262.433.362.352.722.725.43%21,953,417
Feb 17, 20264.524.582.522.582.58-25.86%80,932,710
Feb 13, 20261.303.651.163.483.48222.22%167,408,697
Feb 12, 20260.841.510.831.081.0829.87%53,988,870
Feb 11, 20260.890.970.830.830.83-8.52%217,004
Feb 10, 20260.960.990.900.910.91-4.81%156,874
Feb 9, 20260.950.990.920.960.96-0.54%320,935
Feb 6, 20260.850.980.820.960.9616.90%546,853
Feb 5, 20260.930.930.810.820.82-9.76%314,947
Feb 4, 20261.001.040.880.910.91-8.72%391,270
Feb 3, 20261.071.150.941.001.00-5.93%582,843
Feb 2, 20260.911.170.901.061.0617.78%1,870,369
Jan 30, 20260.900.910.850.900.90-1.10%157,948
Jan 29, 20260.960.960.830.910.91-2.26%382,356
Jan 28, 20260.960.960.870.930.93-1.92%183,832
Jan 27, 20260.970.990.900.950.95-5.08%175,643
Jan 26, 20260.981.000.861.001.002.04%394,650
Jan 23, 20261.031.130.950.980.98-7.55%792,387
Jan 22, 20260.831.110.801.061.0633.67%2,553,814
Jan 21, 20260.870.870.760.790.79-1.29%2,917,535
Jan 20, 20260.830.860.790.800.80-6.97%472,399
Jan 16, 20260.980.990.860.860.86-11.78%783,901
Jan 15, 20261.011.050.970.980.98-2.11%658,934
Jan 14, 20261.171.200.861.001.002.91%10,004,541
Jan 13, 20260.941.010.910.970.975.63%306,698
Jan 12, 20260.840.920.730.920.923.62%519,428
Jan 9, 20260.920.960.830.890.89-2.05%743,245
Jan 8, 20261.201.210.860.910.91-25.70%2,121,712
Jan 7, 20261.321.451.221.221.22-12,111,798
Jan 6, 20261.071.381.061.221.2219.61%3,274,496
Jan 5, 20261.051.070.991.021.02-1.92%146,246
Jan 2, 20261.091.101.011.041.042.97%54,178
Dec 31, 20250.991.040.951.011.01-38,806
Dec 30, 20250.971.040.941.011.011.00%62,711
Dec 29, 20251.061.100.981.001.00-11.50%96,146
Dec 26, 20251.211.231.101.131.13-4.24%83,489
Dec 24, 20251.191.251.181.181.18-1.67%25,430
Dec 23, 20251.331.371.191.201.20-9.09%93,548
Dec 22, 20251.361.471.251.321.32-2.22%242,360
Dec 19, 20251.411.461.321.351.35-3.91%69,872
Dec 18, 20251.671.681.401.411.41-11.91%109,800
Dec 17, 20251.581.691.511.601.601.59%80,437
Dec 16, 20251.701.791.481.571.57-8.19%155,625
Dec 15, 20251.801.931.671.711.71-7.07%105,357
Dec 12, 20251.911.951.791.841.84-6.12%66,261
Dec 11, 20251.902.051.761.961.961.55%322,399
Dec 10, 20251.682.011.661.931.9311.75%340,092
Dec 9, 20251.581.731.531.731.737.94%75,447
Dec 8, 20251.921.921.521.601.60-15.79%335,005
Dec 5, 20251.502.071.491.901.9029.25%2,132,787
Dec 4, 20251.401.481.401.471.473.52%16,388
Dec 3, 20251.351.481.301.421.425.19%39,928