Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
1.940
-0.040 (-2.02%)
Nov 14, 2025, 4:00 PM EST - Market closed
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.99 | 2.11 | 1.86 | 1.94 | 1.94 | -2.02% | 47,243 |
| Nov 13, 2025 | 2.20 | 2.20 | 1.86 | 1.98 | 1.98 | -17.84% | 377,397 |
| Nov 12, 2025 | 2.37 | 2.41 | 2.21 | 2.41 | 2.41 | 3.43% | 65,746 |
| Nov 11, 2025 | 2.05 | 2.40 | 2.03 | 2.33 | 2.33 | 13.77% | 116,944 |
| Nov 10, 2025 | 2.05 | 2.08 | 1.97 | 2.05 | 2.05 | - | 6,913 |
| Nov 7, 2025 | 2.00 | 2.12 | 1.97 | 2.05 | 2.05 | 0.89% | 25,770 |
| Nov 6, 2025 | 1.98 | 2.13 | 1.98 | 2.03 | 2.03 | 0.25% | 9,416 |
| Nov 5, 2025 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | -0.74% | 7,581 |
| Nov 4, 2025 | 2.05 | 2.10 | 2.02 | 2.04 | 2.04 | -2.39% | 16,717 |
| Nov 3, 2025 | 2.08 | 2.17 | 2.08 | 2.09 | 2.09 | -0.95% | 23,963 |
| Oct 31, 2025 | 2.12 | 2.17 | 2.08 | 2.11 | 2.11 | 1.44% | 10,926 |
| Oct 30, 2025 | 2.11 | 2.11 | 2.01 | 2.08 | 2.08 | 1.86% | 13,532 |
| Oct 29, 2025 | 2.15 | 2.15 | 1.98 | 2.04 | 2.04 | -3.68% | 38,231 |
| Oct 28, 2025 | 2.14 | 2.17 | 2.12 | 2.12 | 2.12 | -2.08% | 21,179 |
| Oct 27, 2025 | 2.16 | 2.20 | 2.14 | 2.17 | 2.17 | 0.70% | 7,147 |
| Oct 24, 2025 | 2.16 | 2.21 | 2.14 | 2.15 | 2.15 | -0.92% | 20,530 |
| Oct 23, 2025 | 2.11 | 2.21 | 2.11 | 2.17 | 2.17 | 0.46% | 13,517 |
| Oct 22, 2025 | 2.19 | 2.29 | 2.16 | 2.16 | 2.16 | -1.82% | 36,574 |
| Oct 21, 2025 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | - | 6,063 |
| Oct 20, 2025 | 2.16 | 2.22 | 2.10 | 2.20 | 2.20 | 0.92% | 28,041 |
| 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 |