Skip to main content
logo
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
2.490
-0.020 (-0.80%)
At close: Sep 25, 2025, 4:00 PM EDT
2.490
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:10 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252.412.602.292.55-1.59%121,691
Sep 24, 20252.512.582.482.512.51-83,603
Sep 23, 20252.422.592.422.512.513.72%141,980
Sep 22, 20252.292.512.152.422.426.14%229,454
Sep 19, 20252.292.352.202.282.28-1.30%107,666
Sep 18, 20252.182.332.182.312.317.44%64,669
Sep 17, 20252.092.202.042.152.150.47%30,258
Sep 16, 20252.112.172.072.142.140.94%23,678
Sep 15, 20252.022.152.022.122.121.44%20,240
Sep 12, 20252.122.132.052.092.09-0.48%21,135
Sep 11, 20252.092.162.092.102.10-0.47%17,922
Sep 10, 20252.132.242.062.112.11-2.76%50,374
Sep 9, 20252.012.241.992.172.177.43%76,512
Sep 8, 20252.022.041.962.022.021.51%77,615
Sep 5, 20251.922.011.871.991.994.19%49,351
Sep 4, 20251.982.011.851.911.91-6.37%95,280
Sep 3, 20252.012.081.972.042.040.99%64,188
Sep 2, 20252.142.202.012.022.02-9.01%166,443
Aug 29, 20252.432.432.172.222.220.45%258,048
Aug 28, 20252.112.532.032.212.217.80%11,443,940
Aug 27, 20252.062.102.042.052.05-0.49%18,790
Aug 26, 20252.042.142.012.062.06-84,961
Aug 25, 20252.012.081.982.062.061.48%30,603
Aug 22, 20252.012.061.912.032.031.50%63,012
Aug 21, 20252.092.112.002.002.00-4.31%75,960
Aug 20, 20252.512.511.902.092.09-19.31%931,670
Aug 19, 20252.342.592.342.592.598.82%146,460
Aug 18, 20252.382.392.322.382.382.59%31,600
Aug 15, 20252.392.502.322.322.32-5.69%33,854
Aug 14, 20252.382.482.312.462.463.80%42,777
Aug 13, 20252.372.402.302.372.374.41%64,300
Aug 12, 20252.302.382.262.272.27-3.40%72,745
Aug 11, 20252.362.402.332.352.35-0.84%20,603
Aug 8, 20252.372.502.262.372.37-0.84%67,485
Aug 7, 20252.352.452.322.392.39-6.27%88,496
Aug 6, 20252.612.692.442.552.55-1.16%48,676
Aug 5, 20252.652.692.552.582.58-4.09%34,537
Aug 4, 20252.392.792.282.692.6920.09%227,292
Aug 1, 20252.262.282.202.242.24-3.03%45,090
Jul 31, 20252.282.352.232.312.311.32%25,836
Jul 30, 20252.422.462.282.282.28-4.60%71,379
Jul 29, 20252.522.532.392.392.39-7.72%49,185
Jul 28, 20252.442.662.442.592.595.71%57,991
Jul 25, 20252.522.572.402.452.45-3.35%102,852
Jul 24, 20252.672.742.512.542.54-3.98%117,857
Jul 23, 20252.552.752.552.642.642.33%88,940
Jul 22, 20252.412.602.402.582.585.74%45,506
Jul 21, 20252.402.462.402.442.442.48%15,515
Jul 18, 20252.402.442.372.382.38-2.42%18,035
Jul 17, 20252.302.462.292.442.444.72%92,089