Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
0.8214
-0.0888 (-9.76%)
At close: Feb 5, 2026, 4:00 PM EST
0.8190
-0.0024 (-0.29%)
Pre-market: Feb 6, 2026, 8:07 AM EST
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.93 | 0.93 | 0.81 | 0.82 | 0.82 | -9.76% | 311,367 |
| Feb 4, 2026 | 1.00 | 1.04 | 0.88 | 0.91 | 0.91 | -8.72% | 387,012 |
| Feb 3, 2026 | 1.07 | 1.15 | 0.94 | 1.00 | 1.00 | -5.93% | 575,535 |
| Feb 2, 2026 | 0.91 | 1.17 | 0.90 | 1.06 | 1.06 | 17.78% | 1,840,980 |
| Jan 30, 2026 | 0.90 | 0.91 | 0.85 | 0.90 | 0.90 | -1.10% | 151,742 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.83 | 0.91 | 0.91 | -2.26% | 382,045 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.87 | 0.93 | 0.93 | -1.92% | 180,851 |
| Jan 27, 2026 | 0.97 | 0.99 | 0.90 | 0.95 | 0.95 | -5.08% | 172,471 |
| Jan 26, 2026 | 0.98 | 1.00 | 0.86 | 1.00 | 1.00 | 2.04% | 393,618 |
| Jan 23, 2026 | 1.03 | 1.13 | 0.95 | 0.98 | 0.98 | -7.55% | 784,995 |
| Jan 22, 2026 | 0.83 | 1.11 | 0.80 | 1.06 | 1.06 | 33.67% | 2,520,392 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.76 | 0.79 | 0.79 | -1.29% | 2,903,148 |
| Jan 20, 2026 | 0.83 | 0.86 | 0.79 | 0.80 | 0.80 | -6.97% | 433,843 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.86 | 0.86 | 0.86 | -11.78% | 751,261 |
| Jan 15, 2026 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -2.11% | 650,842 |
| Jan 14, 2026 | 1.17 | 1.20 | 0.86 | 1.00 | 1.00 | 2.91% | 9,856,716 |
| Jan 13, 2026 | 0.94 | 1.01 | 0.91 | 0.97 | 0.97 | 5.63% | 303,426 |
| Jan 12, 2026 | 0.84 | 0.92 | 0.73 | 0.92 | 0.92 | 3.62% | 495,190 |
| Jan 9, 2026 | 0.92 | 0.96 | 0.83 | 0.89 | 0.89 | -2.05% | 733,821 |
| Jan 8, 2026 | 1.20 | 1.21 | 0.86 | 0.91 | 0.91 | -25.70% | 2,003,977 |
| Jan 7, 2026 | 1.32 | 1.45 | 1.22 | 1.22 | 1.22 | - | 12,059,563 |
| Jan 6, 2026 | 1.07 | 1.38 | 1.06 | 1.22 | 1.22 | 19.61% | 1,801,442 |
| Jan 5, 2026 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -1.92% | 143,720 |
| Jan 2, 2026 | 1.09 | 1.10 | 1.01 | 1.04 | 1.04 | 2.97% | 48,220 |
| Dec 31, 2025 | 0.99 | 1.04 | 0.95 | 1.01 | 1.01 | - | 38,753 |
| Dec 30, 2025 | 0.97 | 1.04 | 0.94 | 1.01 | 1.01 | 1.00% | 61,305 |
| Dec 29, 2025 | 1.06 | 1.10 | 0.98 | 1.00 | 1.00 | -11.50% | 94,858 |
| Dec 26, 2025 | 1.21 | 1.23 | 1.10 | 1.13 | 1.13 | -4.24% | 81,625 |
| Dec 24, 2025 | 1.19 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 25,422 |
| Dec 23, 2025 | 1.33 | 1.37 | 1.19 | 1.20 | 1.20 | -9.09% | 93,126 |
| Dec 22, 2025 | 1.36 | 1.47 | 1.25 | 1.32 | 1.32 | -2.22% | 241,030 |
| Dec 19, 2025 | 1.41 | 1.46 | 1.32 | 1.35 | 1.35 | -3.91% | 68,561 |
| Dec 18, 2025 | 1.67 | 1.68 | 1.40 | 1.41 | 1.41 | -11.91% | 81,651 |
| Dec 17, 2025 | 1.58 | 1.69 | 1.51 | 1.60 | 1.60 | 1.59% | 80,437 |
| Dec 16, 2025 | 1.70 | 1.79 | 1.48 | 1.57 | 1.57 | -8.19% | 155,625 |
| Dec 15, 2025 | 1.80 | 1.93 | 1.67 | 1.71 | 1.71 | -7.07% | 105,357 |
| Dec 12, 2025 | 1.91 | 1.95 | 1.79 | 1.84 | 1.84 | -6.12% | 66,261 |
| Dec 11, 2025 | 1.90 | 2.05 | 1.76 | 1.96 | 1.96 | 1.55% | 322,399 |
| Dec 10, 2025 | 1.68 | 2.01 | 1.66 | 1.93 | 1.93 | 11.75% | 340,092 |
| Dec 9, 2025 | 1.58 | 1.73 | 1.53 | 1.73 | 1.73 | 7.94% | 75,447 |
| Dec 8, 2025 | 1.92 | 1.92 | 1.52 | 1.60 | 1.60 | -15.79% | 335,005 |
| Dec 5, 2025 | 1.50 | 2.07 | 1.49 | 1.90 | 1.90 | 29.25% | 2,132,787 |
| Dec 4, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | 3.52% | 16,388 |
| Dec 3, 2025 | 1.35 | 1.48 | 1.30 | 1.42 | 1.42 | 5.19% | 39,928 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.28 | 1.35 | 1.35 | -4.93% | 78,204 |
| Dec 1, 2025 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | -0.70% | 40,857 |
| Nov 28, 2025 | 1.36 | 1.46 | 1.35 | 1.43 | 1.43 | 2.14% | 31,682 |
| Nov 26, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | 2.19% | 43,412 |
| Nov 25, 2025 | 1.47 | 1.48 | 1.30 | 1.37 | 1.37 | -6.16% | 82,386 |
| Nov 24, 2025 | 1.34 | 1.48 | 1.27 | 1.46 | 1.46 | 8.96% | 414,235 |