Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	2.75	2.80	2.63	2.68	-	-0.37%	31,309
May 8, 2025	2.64	2.91	2.55	2.69	2.69	1.89%	194,176
May 7, 2025	2.47	2.65	2.39	2.64	2.64	7.32%	60,101
May 6, 2025	2.45	2.54	2.41	2.46	2.46	0.82%	49,979
May 5, 2025	2.50	2.64	2.38	2.44	2.44	-7.58%	208,603
May 2, 2025	2.60	2.69	2.47	2.64	2.64	2.72%	114,334
May 1, 2025	2.31	2.70	2.31	2.57	2.57	7.98%	120,006
Apr 30, 2025	2.32	2.38	2.26	2.38	2.38	3.48%	55,220
Apr 29, 2025	2.27	2.37	2.26	2.30	2.30	-1.29%	33,350
Apr 28, 2025	2.35	2.40	2.31	2.33	2.33	-2.92%	58,815
Apr 25, 2025	2.54	2.54	2.26	2.40	2.40	-2.04%	93,898
Apr 24, 2025	2.30	2.56	2.30	2.45	2.45	3.81%	61,383
Apr 23, 2025	2.20	2.39	2.18	2.36	2.36	6.79%	52,727
Apr 22, 2025	2.21	2.30	2.19	2.21	2.21	-0.45%	45,291
Apr 21, 2025	2.33	2.33	2.15	2.22	2.22	-4.72%	40,320
Apr 17, 2025	2.28	2.43	2.26	2.33	2.33	-4.12%	91,875
Apr 16, 2025	2.66	2.66	2.02	2.43	2.43	-3.95%	184,248
Apr 15, 2025	2.51	2.65	2.42	2.53	2.53	-0.78%	122,354
Apr 14, 2025	2.47	2.65	2.30	2.55	2.55	7.14%	123,546
Apr 11, 2025	2.50	2.55	2.30	2.38	2.38	-4.80%	84,907
Apr 10, 2025	2.42	2.54	2.32	2.50	2.50	-	116,254
Apr 9, 2025	2.38	2.67	2.38	2.50	2.50	-2.72%	92,762
Apr 8, 2025	2.32	2.60	2.27	2.57	2.57	17.35%	167,583
Apr 7, 2025	2.34	2.46	2.10	2.19	2.19	-12.75%	127,283
Apr 4, 2025	2.22	2.58	2.11	2.51	2.51	12.05%	187,060
Apr 3, 2025	2.06	2.50	1.84	2.24	2.24	5.66%	214,806
Apr 2, 2025	2.00	2.25	2.00	2.12	2.12	4.95%	143,958
Apr 1, 2025	2.11	2.24	1.94	2.02	2.02	-6.05%	85,677
Mar 31, 2025	2.25	2.26	2.04	2.15	2.15	-0.23%	122,621
Mar 28, 2025	2.26	2.30	2.04	2.16	2.16	-5.90%	126,994
Mar 27, 2025	2.27	2.37	2.26	2.29	2.29	0.44%	78,419
Mar 26, 2025	2.36	2.56	2.27	2.28	2.28	-6.56%	111,162
Mar 25, 2025	2.54	2.61	2.38	2.44	2.44	-1.21%	119,108
Mar 24, 2025	2.24	2.51	2.21	2.47	2.47	11.76%	157,156
Mar 21, 2025	2.31	2.33	2.20	2.21	2.21	-3.91%	114,596
Mar 20, 2025	2.34	2.44	2.30	2.30	2.30	-3.77%	58,003
Mar 19, 2025	2.28	2.44	2.28	2.39	2.39	1.70%	86,849
Mar 18, 2025	2.25	2.36	2.21	2.35	2.35	2.62%	106,645
Mar 17, 2025	2.43	2.44	2.27	2.29	2.29	-8.76%	130,237
Mar 14, 2025	2.47	2.70	2.44	2.51	2.51	2.03%	334,833
Mar 13, 2025	2.12	2.68	2.10	2.46	2.46	16.59%	628,721
Mar 12, 2025	2.18	2.27	2.10	2.11	2.11	-5.38%	61,943
Mar 11, 2025	2.06	2.27	2.03	2.23	2.23	7.21%	236,764
Mar 10, 2025	2.09	2.27	1.94	2.08	2.08	-2.80%	189,359
Mar 7, 2025	1.93	2.28	1.93	2.14	2.14	9.18%	325,214
Mar 6, 2025	2.11	2.11	1.94	1.96	1.96	-7.55%	87,047
Mar 5, 2025	1.95	2.22	1.95	2.12	2.12	8.72%	174,805
Mar 4, 2025	2.07	2.07	1.71	1.95	1.95	-9.72%	358,649
Mar 3, 2025	2.42	2.42	2.12	2.16	2.16	-10.37%	174,074
Feb 28, 2025	2.30	2.55	2.22	2.41	2.41	0.42%	142,434