Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
2.180
-0.030 (-1.36%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.23 | 2.34 | 2.15 | 2.18 | 2.18 | -1.36% | 25,181 |
| Oct 16, 2025 | 2.29 | 2.30 | 2.18 | 2.21 | 2.21 | -1.34% | 22,934 |
| Oct 15, 2025 | 2.29 | 2.32 | 2.23 | 2.24 | 2.24 | -2.18% | 20,710 |
| Oct 14, 2025 | 2.32 | 2.32 | 2.19 | 2.29 | 2.29 | 2.23% | 14,648 |
| Oct 13, 2025 | 2.21 | 2.27 | 2.18 | 2.24 | 2.24 | 1.36% | 28,476 |
| Oct 10, 2025 | 2.32 | 2.33 | 2.17 | 2.21 | 2.21 | -2.64% | 35,317 |
| Oct 9, 2025 | 2.39 | 2.42 | 2.26 | 2.27 | 2.27 | -4.82% | 25,658 |
| Oct 8, 2025 | 2.31 | 2.43 | 2.30 | 2.39 | 2.39 | -1.24% | 72,017 |
| Oct 7, 2025 | 2.50 | 2.57 | 2.38 | 2.42 | 2.42 | -4.55% | 25,363 |
| Oct 6, 2025 | 2.20 | 2.60 | 2.20 | 2.53 | 2.53 | -7.33% | 163,158 |
| Oct 3, 2025 | 2.75 | 2.79 | 2.71 | 2.73 | 2.73 | -0.73% | 33,961 |
| Oct 2, 2025 | 2.77 | 2.81 | 2.74 | 2.75 | 2.75 | -0.72% | 46,769 |
| Oct 1, 2025 | 2.63 | 2.82 | 2.62 | 2.77 | 2.77 | 4.92% | 99,346 |
| Sep 30, 2025 | 2.61 | 2.67 | 2.56 | 2.64 | 2.64 | 1.15% | 17,038 |
| Sep 29, 2025 | 2.66 | 2.67 | 2.55 | 2.61 | 2.61 | -2.25% | 31,147 |
| Sep 26, 2025 | 2.49 | 2.71 | 2.49 | 2.67 | 2.67 | 7.23% | 92,322 |
| Sep 25, 2025 | 2.41 | 2.60 | 2.29 | 2.49 | 2.49 | -0.80% | 123,596 |
| Sep 24, 2025 | 2.51 | 2.58 | 2.48 | 2.51 | 2.51 | - | 83,603 |
| Sep 23, 2025 | 2.42 | 2.59 | 2.42 | 2.51 | 2.51 | 3.72% | 141,980 |
| Sep 22, 2025 | 2.29 | 2.51 | 2.15 | 2.42 | 2.42 | 6.14% | 229,454 |
| Sep 19, 2025 | 2.29 | 2.35 | 2.20 | 2.28 | 2.28 | -1.30% | 107,666 |
| Sep 18, 2025 | 2.18 | 2.33 | 2.18 | 2.31 | 2.31 | 7.44% | 64,669 |
| Sep 17, 2025 | 2.09 | 2.20 | 2.04 | 2.15 | 2.15 | 0.47% | 30,258 |
| Sep 16, 2025 | 2.11 | 2.17 | 2.07 | 2.14 | 2.14 | 0.94% | 23,678 |
| Sep 15, 2025 | 2.02 | 2.15 | 2.02 | 2.12 | 2.12 | 1.44% | 20,240 |
| Sep 12, 2025 | 2.12 | 2.13 | 2.05 | 2.09 | 2.09 | -0.48% | 21,135 |
| Sep 11, 2025 | 2.09 | 2.16 | 2.09 | 2.10 | 2.10 | -0.47% | 17,922 |
| Sep 10, 2025 | 2.13 | 2.24 | 2.06 | 2.11 | 2.11 | -2.76% | 50,374 |
| Sep 9, 2025 | 2.01 | 2.24 | 1.99 | 2.17 | 2.17 | 7.43% | 76,512 |
| Sep 8, 2025 | 2.02 | 2.04 | 1.96 | 2.02 | 2.02 | 1.51% | 77,615 |
| Sep 5, 2025 | 1.92 | 2.01 | 1.87 | 1.99 | 1.99 | 4.19% | 49,351 |
| Sep 4, 2025 | 1.98 | 2.01 | 1.85 | 1.91 | 1.91 | -6.37% | 95,280 |
| Sep 3, 2025 | 2.01 | 2.08 | 1.97 | 2.04 | 2.04 | 0.99% | 64,188 |
| Sep 2, 2025 | 2.14 | 2.20 | 2.01 | 2.02 | 2.02 | -9.01% | 166,443 |
| Aug 29, 2025 | 2.43 | 2.43 | 2.17 | 2.22 | 2.22 | 0.45% | 258,048 |
| Aug 28, 2025 | 2.11 | 2.53 | 2.03 | 2.21 | 2.21 | 7.80% | 11,443,940 |
| Aug 27, 2025 | 2.06 | 2.10 | 2.04 | 2.05 | 2.05 | -0.49% | 18,790 |
| Aug 26, 2025 | 2.04 | 2.14 | 2.01 | 2.06 | 2.06 | - | 84,961 |
| Aug 25, 2025 | 2.01 | 2.08 | 1.98 | 2.06 | 2.06 | 1.48% | 30,603 |
| Aug 22, 2025 | 2.01 | 2.06 | 1.91 | 2.03 | 2.03 | 1.50% | 63,012 |
| Aug 21, 2025 | 2.09 | 2.11 | 2.00 | 2.00 | 2.00 | -4.31% | 75,960 |
| Aug 20, 2025 | 2.51 | 2.51 | 1.90 | 2.09 | 2.09 | -19.31% | 931,670 |
| Aug 19, 2025 | 2.34 | 2.59 | 2.34 | 2.59 | 2.59 | 8.82% | 146,460 |
| Aug 18, 2025 | 2.38 | 2.39 | 2.32 | 2.38 | 2.38 | 2.59% | 31,600 |
| Aug 15, 2025 | 2.39 | 2.50 | 2.32 | 2.32 | 2.32 | -5.69% | 33,854 |
| Aug 14, 2025 | 2.38 | 2.48 | 2.31 | 2.46 | 2.46 | 3.80% | 42,777 |
| Aug 13, 2025 | 2.37 | 2.40 | 2.30 | 2.37 | 2.37 | 4.41% | 64,300 |
| Aug 12, 2025 | 2.30 | 2.38 | 2.26 | 2.27 | 2.27 | -3.40% | 72,745 |
| Aug 11, 2025 | 2.36 | 2.40 | 2.33 | 2.35 | 2.35 | -0.84% | 20,603 |
| Aug 8, 2025 | 2.37 | 2.50 | 2.26 | 2.37 | 2.37 | -0.84% | 67,485 |