Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
1.130
-0.050 (-4.24%)
At close: Dec 26, 2025, 4:00 PM EST
1.110
-0.020 (-1.80%)
After-hours: Dec 26, 2025, 7:51 PM EST
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.30 | 1.38 | 1.26 | 1.34 | 1.34 | 4.69% | 51,077 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.25 | 1.28 | 1.28 | -15.79% | 200,518 |
| Nov 19, 2025 | 1.83 | 1.91 | 1.36 | 1.52 | 1.52 | -23.23% | 6,475,987 |
| Nov 18, 2025 | 1.99 | 2.00 | 1.90 | 1.98 | 1.98 | 3.13% | 16,714 |
| Nov 17, 2025 | 1.88 | 2.12 | 1.86 | 1.92 | 1.92 | -1.03% | 49,797 |
| 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% | 8,098 |
| 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 |