Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	2.37	2.43	2.28	2.40	2.40	-1.23%	120,526
Feb 26, 2025	2.39	2.56	2.31	2.43	2.43	3.40%	104,471
Feb 25, 2025	2.42	2.55	2.21	2.35	2.35	-3.69%	246,053
Feb 24, 2025	2.77	2.86	2.41	2.44	2.44	-11.91%	291,561
Feb 21, 2025	3.02	3.02	2.71	2.77	2.77	-3.82%	315,617
Feb 20, 2025	2.72	3.14	2.66	2.88	2.88	6.67%	992,259
Feb 19, 2025	2.45	2.73	2.41	2.70	2.70	8.87%	553,723
Feb 18, 2025	2.85	2.86	2.41	2.48	2.48	-8.49%	860,840
Feb 14, 2025	2.73	2.77	2.64	2.71	2.71	-2.52%	553,186
Feb 13, 2025	2.97	2.97	2.65	2.78	2.78	-6.40%	664,523
Feb 12, 2025	2.86	3.06	2.60	2.97	2.97	3.48%	1,172,018
Feb 11, 2025	2.91	2.94	2.51	2.87	2.87	-3.69%	1,106,686
Feb 10, 2025	3.22	3.34	2.80	2.98	2.98	-12.35%	1,091,113
Feb 7, 2025	3.96	4.02	3.32	3.40	3.40	-20.19%	1,371,009
Feb 6, 2025	4.34	4.42	4.16	4.26	4.26	1.91%	674,989