Algorhythm Holdings, Inc. (RIME)

Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.27	0.27	0.23	0.23	0.23	-8.62%	2,971,692
Nov 19, 2024	0.23	0.27	0.23	0.26	0.26	5.06%	870,833
Nov 18, 2024	0.23	0.27	0.22	0.24	0.24	7.90%	830,605
Nov 15, 2024	0.23	0.23	0.22	0.23	0.23	-1.66%	279,051
Nov 14, 2024	0.29	0.30	0.22	0.23	0.23	-24.75%	1,952,210
Nov 13, 2024	0.36	0.36	0.29	0.30	0.30	-12.56%	282,888
Nov 12, 2024	0.34	0.35	0.33	0.35	0.35	2.90%	70,337
Nov 11, 2024	0.35	0.35	0.32	0.34	0.34	-3.34%	153,355
Nov 8, 2024	0.30	0.36	0.30	0.35	0.35	14.72%	684,513
Nov 7, 2024	0.30	0.32	0.30	0.31	0.31	1.63%	102,123
Nov 6, 2024	0.30	0.32	0.29	0.30	0.30	-7.38%	156,143
Nov 5, 2024	0.30	0.32	0.30	0.32	0.32	3.65%	85,386
Nov 4, 2024	0.29	0.32	0.29	0.31	0.31	6.04%	197,197
Nov 1, 2024	0.26	0.31	0.25	0.29	0.29	10.37%	542,862
Oct 31, 2024	0.29	0.29	0.25	0.27	0.27	-10.40%	597,885
Oct 30, 2024	0.34	0.34	0.29	0.30	0.30	-12.22%	406,231
Oct 29, 2024	0.33	0.35	0.32	0.34	0.34	-0.10%	346,116
Oct 28, 2024	0.38	0.39	0.32	0.34	0.34	-11.24%	833,712
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	7.89%	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	5.80%	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	-10.00%	55,918
Aug 9, 2024	0.54	0.56	0.50	0.55	0.55	7.44%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.