Skip to main content
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
0.590
+0.009 (1.55%)
At close: Jun 26, 2026, 4:00 PM EDT
0.583
-0.007 (-1.24%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.580.610.580.590.591.55%177,614
Jun 25, 20260.630.690.580.580.58-6.85%226,383
Jun 24, 20260.650.700.620.620.62-5.50%120,008
Jun 23, 20260.620.710.620.660.663.13%246,901
Jun 22, 20260.730.750.640.640.64-12.65%330,014
Jun 18, 20260.780.780.700.730.73-2.46%480,064
Jun 17, 20260.720.790.670.750.754.33%361,381
Jun 16, 20260.680.770.680.720.725.59%319,020
Jun 15, 20260.660.710.650.680.683.52%220,251
Jun 12, 20260.670.690.630.660.66-2.43%220,665
Jun 11, 20260.670.710.660.680.68-0.21%304,649
Jun 10, 20260.690.720.650.680.68-7.16%431,588
Jun 9, 20260.730.740.690.730.737.64%401,623
Jun 8, 20260.670.690.670.680.681.50%215,312
Jun 5, 20260.750.770.670.670.67-8.97%300,228
Jun 4, 20260.710.750.700.730.736.03%209,951
Jun 3, 20260.720.750.690.690.69-5.34%261,581
Jun 2, 20260.810.810.730.730.73-10.87%412,102
Jun 1, 20260.780.820.770.820.825.57%352,496
May 29, 20260.790.960.760.780.782.81%2,496,068
May 28, 20260.710.790.700.750.753.20%157,325
May 27, 20260.770.810.730.730.73-6.79%317,635
May 26, 20260.760.820.740.780.785.93%598,437
May 22, 20260.700.770.690.740.748.26%491,144
May 21, 20260.680.700.660.680.68-2.26%224,169
May 20, 20260.660.700.650.700.705.87%321,092
May 19, 20260.720.720.650.660.66-9.41%744,869
May 18, 20260.650.860.620.730.7310.41%3,457,659
May 15, 20260.700.700.630.660.66-8.19%650,539
May 14, 20260.710.780.670.720.723.82%1,258,769
May 13, 20260.730.750.670.690.69-8.76%578,524
May 12, 20260.600.800.600.760.7625.28%1,602,435
May 11, 20260.570.620.540.610.61-0.98%994,594
May 8, 20260.760.760.560.610.61-19.38%1,708,227
May 7, 20260.760.780.730.760.76-2.56%316,993
May 6, 20260.880.880.650.780.78-11.06%1,755,573
May 5, 20260.950.960.850.880.88-6.70%986,604
May 4, 20261.011.020.930.940.94-7.84%682,772
May 1, 20261.011.051.001.021.020.99%373,950
Apr 30, 20261.001.070.991.011.01-268,362
Apr 29, 20261.021.030.981.011.01-0.98%361,202
Apr 28, 20261.031.081.021.021.02-1.92%242,544
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