Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
0.383
-0.024 (-5.80%)
At close: Oct 25, 2024, 4:00 PM
0.382
-0.001 (-0.16%)
After-hours: Oct 25, 2024, 5:45 PM EDT
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 0.39 | 0.41 | 0.36 | 0.38 | 0.38 | -5.80% | 369,328 |
| Oct 24, 2024 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -5.44% | 539,049 |
| Oct 23, 2024 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 0.87% | 925,151 |
| Oct 22, 2024 | 0.40 | 0.44 | 0.39 | 0.43 | 0.43 | 10.44% | 4,418,402 |
| Oct 21, 2024 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -8.10% | 2,871,409 |
| Oct 18, 2024 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 2.16% | 1,152,200 |
| Oct 17, 2024 | 0.43 | 0.45 | 0.39 | 0.41 | 0.41 | 2.77% | 12,054,394 |
| Oct 16, 2024 | 0.44 | 0.44 | 0.37 | 0.40 | 0.40 | -12.38% | 468,835 |
| Oct 15, 2024 | 0.50 | 0.50 | 0.44 | 0.46 | 0.46 | -9.26% | 671,637 |
| Oct 14, 2024 | 0.53 | 0.54 | 0.49 | 0.50 | 0.50 | -6.02% | 534,368 |
| Oct 11, 2024 | 0.49 | 0.55 | 0.48 | 0.54 | 0.54 | 4.45% | 766,627 |
| Oct 10, 2024 | 0.54 | 0.55 | 0.49 | 0.51 | 0.51 | -6.82% | 1,658,877 |
| Oct 9, 2024 | 0.62 | 0.63 | 0.48 | 0.55 | 0.55 | 2.04% | 31,873,911 |
| Oct 8, 2024 | 0.53 | 0.55 | 0.47 | 0.54 | 0.54 | -10.18% | 4,198,641 |
| Oct 7, 2024 | 0.65 | 0.78 | 0.56 | 0.60 | 0.60 | 29.89% | 159,771,135 |
| Oct 4, 2024 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -4.92% | 96,942 |
| Oct 3, 2024 | 0.51 | 0.51 | 0.45 | 0.49 | 0.49 | 3.34% | 6,913 |
| Oct 2, 2024 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | 0.04% | 58,280 |
| Oct 1, 2024 | 0.47 | 0.51 | 0.47 | 0.47 | 0.47 | -0.21% | 105,133 |
| Sep 30, 2024 | 0.50 | 0.53 | 0.47 | 0.47 | 0.47 | -6.77% | 126,872 |
| Sep 27, 2024 | 0.53 | 0.57 | 0.50 | 0.51 | 0.51 | -7.35% | 169,259 |
| Sep 26, 2024 | 0.55 | 0.58 | 0.50 | 0.55 | 0.55 | 3.47% | 94,891 |
| Sep 25, 2024 | 0.59 | 0.59 | 0.52 | 0.53 | 0.53 | -5.89% | 56,647 |
| Sep 24, 2024 | 0.58 | 0.60 | 0.54 | 0.56 | 0.56 | -3.45% | 93,175 |
| Sep 23, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.77% | 34,452 |
| Sep 20, 2024 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | 9.38% | 53,981 |
| Sep 19, 2024 | 0.60 | 0.65 | 0.54 | 0.55 | 0.55 | -8.17% | 106,577 |
| Sep 18, 2024 | 0.61 | 0.64 | 0.55 | 0.60 | 0.60 | 1.18% | 49,745 |
| Sep 17, 2024 | 0.70 | 0.70 | 0.59 | 0.59 | 0.59 | -10.15% | 72,632 |
| Sep 16, 2024 | 0.56 | 0.74 | 0.50 | 0.66 | 0.66 | 24.53% | 244,695 |
| Sep 13, 2024 | 0.63 | 0.64 | 0.53 | 0.53 | 0.53 | -17.19% | 57,967 |
| Sep 12, 2024 | 0.52 | 0.64 | 0.52 | 0.64 | 0.64 | 6.67% | 48,750 |
| Sep 11, 2024 | 0.56 | 0.68 | 0.56 | 0.60 | 0.60 | -12.70% | 99,766 |
| Sep 10, 2024 | 0.75 | 0.75 | 0.65 | 0.69 | 0.69 | -10.00% | 51,943 |
| Sep 9, 2024 | 0.73 | 0.79 | 0.65 | 0.76 | 0.76 | 3.20% | 53,747 |
| Sep 6, 2024 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 0.14% | 41,066 |
| Sep 5, 2024 | 0.71 | 0.75 | 0.69 | 0.74 | 0.74 | 5.57% | 105,029 |
| Sep 4, 2024 | 0.76 | 0.85 | 0.69 | 0.70 | 0.70 | -6.65% | 136,940 |
| Sep 3, 2024 | 0.76 | 0.76 | 0.65 | 0.75 | 0.75 | -0.08% | 224,119 |
| Aug 30, 2024 | 0.59 | 0.91 | 0.59 | 0.75 | 0.75 | 26.99% | 1,202,246 |
| Aug 29, 2024 | 0.50 | 0.62 | 0.50 | 0.59 | 0.59 | 17.03% | 324,051 |
| Aug 28, 2024 | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 7.88% | 143,158 |
| Aug 27, 2024 | 0.44 | 0.50 | 0.44 | 0.47 | 0.47 | 3.33% | 34,885 |
| Aug 26, 2024 | 0.49 | 0.50 | 0.45 | 0.45 | 0.45 | -3.94% | 19,973 |
| Aug 23, 2024 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 11.02% | 61,778 |
| Aug 22, 2024 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | 1.14% | 119,010 |
| Aug 21, 2024 | 0.41 | 0.44 | 0.38 | 0.42 | 0.42 | 7.25% | 155,868 |
| Aug 20, 2024 | 0.60 | 0.60 | 0.39 | 0.39 | 0.39 | -28.15% | 393,868 |
| Aug 19, 2024 | 0.53 | 0.59 | 0.53 | 0.55 | 0.55 | 7.14% | 275,016 |
| Aug 16, 2024 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 4.89% | 34,309 |
| Aug 15, 2024 | 0.47 | 0.52 | 0.47 | 0.49 | 0.49 | -2.47% | 52,447 |
| Aug 14, 2024 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 5.81% | 15,440 |
| Aug 13, 2024 | 0.49 | 0.53 | 0.47 | 0.47 | 0.47 | -4.99% | 67,567 |
| Aug 12, 2024 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -10.01% | 55,918 |
| Aug 9, 2024 | 0.54 | 0.56 | 0.50 | 0.55 | 0.55 | 7.45% | 88,220 |
| Aug 8, 2024 | 0.53 | 0.55 | 0.49 | 0.51 | 0.51 | 0.14% | 43,643 |
| Aug 7, 2024 | 0.52 | 0.55 | 0.51 | 0.51 | 0.51 | 1.03% | 25,740 |
| Aug 6, 2024 | 0.45 | 0.55 | 0.43 | 0.51 | 0.51 | 12.10% | 146,444 |
| Aug 5, 2024 | 0.37 | 0.47 | 0.35 | 0.45 | 0.45 | -7.05% | 152,639 |
| Aug 2, 2024 | 0.53 | 0.55 | 0.46 | 0.49 | 0.49 | -9.91% | 96,570 |
| Aug 1, 2024 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 2.61% | 78,375 |
| Jul 31, 2024 | 0.58 | 0.58 | 0.52 | 0.53 | 0.53 | -7.78% | 84,986 |
| Jul 30, 2024 | 0.56 | 0.59 | 0.54 | 0.57 | 0.57 | 0.12% | 114,390 |
| Jul 29, 2024 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -3.46% | 80,976 |
| Jul 26, 2024 | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 1.01% | 85,662 |
| Jul 25, 2024 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -2.80% | 164,360 |
| Jul 24, 2024 | 0.65 | 0.67 | 0.59 | 0.60 | 0.60 | -4.47% | 322,092 |
| Jul 23, 2024 | 0.79 | 0.83 | 0.56 | 0.63 | 0.63 | -23.65% | 2,158,512 |
| Jul 22, 2024 | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | -3.24% | 49,871 |
| Jul 19, 2024 | 0.84 | 0.88 | 0.81 | 0.85 | 0.85 | 1.49% | 69,251 |
| Jul 18, 2024 | 0.82 | 0.88 | 0.80 | 0.84 | 0.84 | -1.47% | 167,512 |
| Jul 17, 2024 | 0.82 | 0.86 | 0.80 | 0.85 | 0.85 | 1.20% | 184,194 |
| Jul 16, 2024 | 0.95 | 0.97 | 0.79 | 0.84 | 0.84 | -5.63% | 1,654,628 |
| Jul 15, 2024 | 0.95 | 0.95 | 0.82 | 0.89 | 0.89 | -3.78% | 210,667 |
| Jul 12, 2024 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -7.50% | 189,719 |
| Jul 11, 2024 | 0.98 | 1.02 | 0.90 | 1.00 | 1.00 | 0.59% | 96,415 |
| Jul 10, 2024 | 1.13 | 1.15 | 0.94 | 0.99 | 0.99 | -7.95% | 376,335 |
| Jul 9, 2024 | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -9.24% | 412,739 |
| Jul 8, 2024 | 1.17 | 1.23 | 1.10 | 1.19 | 1.19 | -3.25% | 846,195 |
| Jul 5, 2024 | 1.39 | 1.41 | 1.04 | 1.23 | 1.23 | 6.96% | 20,406,173 |
| Jul 3, 2024 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 54,426 |
| Jul 2, 2024 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -0.44% | 5,191 |
| Jul 1, 2024 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -2.16% | 31,389 |
| Jun 28, 2024 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -4.13% | 25,764 |
| Jun 27, 2024 | 1.29 | 1.29 | 1.12 | 1.21 | 1.21 | -3.20% | 50,065 |
| Jun 26, 2024 | 1.12 | 1.26 | 1.05 | 1.25 | 1.25 | 12.61% | 70,795 |
| Jun 25, 2024 | 0.99 | 1.20 | 0.97 | 1.11 | 1.11 | 11.00% | 206,129 |
| Jun 24, 2024 | 1.06 | 1.12 | 0.98 | 1.00 | 1.00 | -9.09% | 95,823 |
| Jun 21, 2024 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 63,311 |
| Jun 20, 2024 | 1.11 | 1.11 | 1.01 | 1.06 | 1.06 | -5.36% | 33,496 |
| Jun 18, 2024 | 1.11 | 1.13 | 1.04 | 1.12 | 1.12 | -0.88% | 58,921 |
| Jun 17, 2024 | 1.25 | 1.33 | 1.06 | 1.13 | 1.13 | -8.87% | 132,069 |
| Jun 14, 2024 | 1.15 | 1.38 | 1.15 | 1.24 | 1.24 | 1.64% | 140,986 |
| Jun 13, 2024 | 1.30 | 1.32 | 1.14 | 1.22 | 1.22 | -16.44% | 600,987 |
| Jun 12, 2024 | 1.78 | 1.81 | 1.41 | 1.46 | 1.46 | -22.34% | 6,581,296 |
| Jun 11, 2024 | 1.90 | 1.95 | 1.50 | 1.88 | 1.88 | -1.05% | 133,041 |
| Jun 10, 2024 | 1.84 | 1.97 | 1.82 | 1.90 | 1.90 | 1.60% | 78,930 |
| Jun 7, 2024 | 1.70 | 1.90 | 1.65 | 1.87 | 1.87 | 10.00% | 100,090 |
| Jun 6, 2024 | 1.74 | 1.76 | 1.59 | 1.70 | 1.70 | -1.16% | 33,762 |
| Jun 5, 2024 | 1.45 | 1.75 | 1.45 | 1.72 | 1.72 | 21.13% | 80,678 |