Algorhythm Holdings, Inc. (RIME)

NASDAQ: RIME · Real-Time Price · USD

0.0764

-0.0036 (-4.50%)

At close: Dec 20, 2024, 4:00 PM

0.0759

-0.0005 (-0.65%)

After-hours: Dec 20, 2024, 7:59 PM EST

Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.08	0.08	0.07	0.08	0.08	-4.50%	23,840,460
Dec 19, 2024	0.10	0.10	0.08	0.08	0.08	-17.53%	32,395,400
Dec 18, 2024	0.08	0.10	0.08	0.10	0.10	10.23%	99,332,428
Dec 17, 2024	0.10	0.17	0.08	0.09	0.09	8.64%	1,131,697,730
Dec 16, 2024	0.08	0.08	0.07	0.08	0.08	4.11%	34,621,528
Dec 13, 2024	0.08	0.08	0.07	0.08	0.08	3.32%	26,647,000
Dec 12, 2024	0.09	0.09	0.07	0.08	0.08	-13.45%	35,166,400
Dec 11, 2024	0.09	0.09	0.09	0.09	0.09	-7.45%	30,496,700
Dec 10, 2024	0.10	0.10	0.09	0.09	0.09	-19.52%	56,769,812
Dec 9, 2024	0.12	0.14	0.11	0.12	0.12	26.96%	279,178,537
Dec 6, 2024	0.09	0.09	0.09	0.09	0.09	1.21%	73,593,300
Dec 5, 2024	0.09	0.10	0.09	0.09	0.09	-46.87%	39,791,400
Dec 4, 2024	0.19	0.19	0.17	0.17	0.17	-10.32%	1,153,000
Dec 3, 2024	0.22	0.22	0.19	0.19	0.19	-12.68%	740,228
Dec 2, 2024	0.21	0.23	0.21	0.22	0.22	1.63%	217,818
Nov 29, 2024	0.23	0.24	0.21	0.22	0.22	-6.52%	394,300
Nov 27, 2024	0.24	0.25	0.23	0.23	0.23	-4.17%	258,048
Nov 26, 2024	0.23	0.26	0.23	0.24	0.24	-4.80%	183,221
Nov 25, 2024	0.25	0.28	0.23	0.25	0.25	-0.36%	550,313
Nov 22, 2024	0.25	0.27	0.22	0.25	0.25	1.77%	695,300
Nov 21, 2024	0.22	0.26	0.21	0.25	0.25	6.56%	488,111
Nov 20, 2024	0.27	0.27	0.23	0.23	0.23	-8.62%	2,971,700
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%	279,100
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%	282,900
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%	153,400
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%	85,400
Nov 4, 2024	0.29	0.32	0.29	0.31	0.31	6.04%	197,200
Nov 1, 2024	0.26	0.31	0.25	0.29	0.29	10.37%	542,900
Oct 31, 2024	0.29	0.29	0.25	0.27	0.27	-10.40%	597,900
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	-0.12%	346,116
Oct 28, 2024	0.38	0.39	0.32	0.34	0.34	-11.23%	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%	925,200
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%	12,054,400
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%	534,400
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%	1,658,900
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%	126,900
Sep 27, 2024	0.53	0.57	0.50	0.51	0.51	-7.35%	169,300
Sep 26, 2024	0.55	0.58	0.50	0.55	0.55	3.47%	94,900
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%	93,200
Sep 23, 2024	0.60	0.60	0.57	0.58	0.58	-3.77%	34,500
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%	106,600
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%	244,700
Sep 13, 2024	0.63	0.64	0.53	0.53	0.53	-17.19%	58,000
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%	99,800
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%	142,800
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%	324,100
Aug 28, 2024	0.49	0.53	0.49	0.51	0.51	7.88%	143,200
Aug 27, 2024	0.44	0.50	0.44	0.47	0.47	3.33%	34,900
Aug 26, 2024	0.49	0.50	0.45	0.45	0.45	-3.94%	20,000
Aug 23, 2024	0.45	0.47	0.44	0.47	0.47	11.02%	61,800
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%	393,900
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