Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
2.770
-0.110 (-3.82%)
At close: Feb 21, 2025, 4:00 PM
2.710
-0.060 (-2.17%)
After-hours: Feb 21, 2025, 7:39 PM EST
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 4.26 | 4.58 | 3.84 | 4.18 | 4.18 | -14.34% | 1,191,430 |
| Feb 4, 2025 | 4.76 | 5.34 | 4.70 | 4.88 | 4.88 | -8.61% | 628,548 |
| Feb 3, 2025 | 5.96 | 5.96 | 5.10 | 5.34 | 5.34 | 4.30% | 942,514 |
| Jan 31, 2025 | 6.40 | 6.44 | 5.02 | 5.12 | 5.12 | 4.92% | 1,708,990 |
| Jan 30, 2025 | 5.20 | 5.20 | 4.60 | 4.88 | 4.88 | -6.15% | 631,909 |
| Jan 29, 2025 | 6.00 | 6.00 | 5.02 | 5.20 | 5.20 | -15.86% | 694,814 |
| Jan 28, 2025 | 6.70 | 6.80 | 6.02 | 6.18 | 6.18 | -7.76% | 564,072 |
| Jan 27, 2025 | 6.96 | 7.16 | 6.42 | 6.70 | 6.70 | -11.38% | 604,912 |
| Jan 24, 2025 | 7.58 | 7.90 | 7.00 | 7.56 | 7.56 | 10.85% | 1,434,634 |
| Jan 23, 2025 | 6.86 | 7.56 | 6.50 | 6.82 | 6.82 | 2.71% | 734,290 |
| Jan 22, 2025 | 6.98 | 7.20 | 6.40 | 6.64 | 6.64 | -4.05% | 787,488 |
| Jan 21, 2025 | 7.60 | 7.72 | 6.40 | 6.92 | 6.92 | -16.83% | 1,157,127 |
| Jan 17, 2025 | 7.84 | 8.88 | 7.60 | 8.32 | 8.32 | -1.65% | 1,935,898 |
| Jan 16, 2025 | 8.56 | 9.18 | 7.82 | 8.46 | 8.46 | -15.74% | 1,047,297 |
| Jan 15, 2025 | 11.32 | 11.54 | 9.58 | 10.04 | 10.04 | -35.81% | 531,790 |
| Jan 14, 2025 | 15.10 | 18.44 | 14.90 | 15.64 | 15.64 | -22.19% | 358,186 |
| Jan 13, 2025 | 26.00 | 26.24 | 19.02 | 20.10 | 20.10 | -25.45% | 519,913 |
| Jan 10, 2025 | 33.14 | 33.14 | 25.24 | 26.96 | 26.96 | -18.35% | 198,103 |
| Jan 8, 2025 | 33.26 | 36.90 | 24.00 | 33.02 | 33.02 | -27.27% | 315,892 |
| Jan 7, 2025 | 51.06 | 67.72 | 34.44 | 45.40 | 45.40 | 56.77% | 3,363,163 |
| Jan 6, 2025 | 21.50 | 29.54 | 20.06 | 28.96 | 28.96 | 29.87% | 515,971 |
| Jan 3, 2025 | 18.28 | 23.86 | 17.66 | 22.30 | 22.30 | 14.95% | 434,882 |
| Jan 2, 2025 | 18.00 | 19.40 | 17.36 | 19.40 | 19.40 | 10.23% | 119,859 |
| Dec 31, 2024 | 22.86 | 22.86 | 17.60 | 17.60 | 17.60 | 2.33% | 337,041 |
| Dec 30, 2024 | 16.74 | 19.26 | 15.18 | 17.20 | 17.20 | 2.50% | 178,578 |
| Dec 27, 2024 | 16.60 | 17.60 | 16.58 | 16.78 | 16.78 | -3.67% | 77,796 |
| Dec 26, 2024 | 17.00 | 17.94 | 16.40 | 17.42 | 17.42 | -2.90% | 98,209 |
| Dec 24, 2024 | 18.50 | 18.88 | 17.10 | 17.94 | 17.94 | 1.93% | 155,121 |
| Dec 23, 2024 | 16.60 | 20.88 | 15.92 | 17.60 | 17.60 | 15.18% | 779,947 |
| Dec 20, 2024 | 15.24 | 15.60 | 14.50 | 15.28 | 15.28 | -4.50% | 125,327 |
| Dec 19, 2024 | 19.20 | 19.20 | 15.46 | 16.00 | 16.00 | -17.53% | 161,976 |
| Dec 18, 2024 | 15.98 | 20.80 | 15.20 | 19.40 | 19.40 | 10.23% | 496,662 |
| Dec 17, 2024 | 19.30 | 33.60 | 15.30 | 17.60 | 17.60 | 8.64% | 5,658,488 |
| Dec 16, 2024 | 16.18 | 16.86 | 14.92 | 16.20 | 16.20 | 4.11% | 173,107 |
| Dec 13, 2024 | 15.22 | 16.86 | 14.62 | 15.56 | 15.56 | 3.32% | 133,234 |
| Dec 12, 2024 | 17.46 | 17.46 | 14.62 | 15.06 | 15.06 | -13.45% | 175,831 |
| Dec 11, 2024 | 18.72 | 18.84 | 17.24 | 17.40 | 17.40 | -7.45% | 152,483 |
| Dec 10, 2024 | 20.78 | 20.78 | 18.20 | 18.80 | 18.80 | -19.52% | 283,849 |
| Dec 9, 2024 | 23.84 | 27.56 | 21.30 | 23.36 | 23.36 | 26.96% | 1,395,892 |
| Dec 6, 2024 | 18.00 | 18.92 | 17.20 | 18.40 | 18.40 | 1.21% | 367,966 |
| Dec 5, 2024 | 18.80 | 19.76 | 17.10 | 18.18 | 18.18 | -46.87% | 198,956 |
| Dec 4, 2024 | 37.40 | 37.90 | 33.50 | 34.22 | 34.22 | -10.32% | 5,764 |
| Dec 3, 2024 | 43.80 | 43.80 | 37.20 | 38.16 | 38.16 | -12.68% | 3,701 |
| Dec 2, 2024 | 41.98 | 45.60 | 41.98 | 43.70 | 43.70 | -0.68% | 1,089 |
| Nov 29, 2024 | 46.00 | 48.00 | 42.00 | 44.00 | 44.00 | -4.35% | 1,971 |
| Nov 27, 2024 | 48.00 | 50.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,290 |
| Nov 26, 2024 | 46.44 | 52.00 | 46.44 | 48.00 | 48.00 | -4.80% | 916 |
| Nov 25, 2024 | 49.08 | 55.00 | 45.82 | 50.42 | 50.42 | -0.36% | 2,751 |
| Nov 22, 2024 | 49.72 | 53.04 | 44.18 | 50.60 | 50.60 | 1.77% | 3,476 |
| Nov 21, 2024 | 44.20 | 51.00 | 42.40 | 49.72 | 49.72 | 6.56% | 2,440 |
| Nov 20, 2024 | 54.00 | 54.00 | 46.16 | 46.66 | 46.66 | -8.62% | 14,858 |
| Nov 19, 2024 | 46.60 | 54.02 | 45.30 | 51.06 | 51.06 | 5.06% | 4,354 |
| Nov 18, 2024 | 45.04 | 54.66 | 43.14 | 48.60 | 48.60 | 7.90% | 4,153 |
| Nov 15, 2024 | 45.80 | 46.98 | 44.26 | 45.04 | 45.04 | -1.66% | 1,395 |
| Nov 14, 2024 | 58.02 | 60.40 | 44.06 | 45.80 | 45.80 | -24.75% | 9,761 |
| Nov 13, 2024 | 72.40 | 72.40 | 58.34 | 60.86 | 60.86 | -12.56% | 1,414 |
| Nov 12, 2024 | 67.80 | 70.00 | 65.20 | 69.60 | 69.60 | 2.90% | 351 |
| Nov 11, 2024 | 69.80 | 69.96 | 63.24 | 67.64 | 67.64 | -3.34% | 766 |
| Nov 8, 2024 | 60.16 | 72.10 | 60.00 | 69.98 | 69.98 | 14.72% | 3,422 |
| Nov 7, 2024 | 59.32 | 64.00 | 59.32 | 61.00 | 61.00 | 1.63% | 510 |
| Nov 6, 2024 | 60.92 | 64.68 | 58.00 | 60.02 | 60.02 | -7.38% | 780 |
| Nov 5, 2024 | 60.64 | 64.80 | 59.00 | 64.80 | 64.80 | 3.65% | 426 |
| Nov 4, 2024 | 58.96 | 63.32 | 58.96 | 62.52 | 62.52 | 6.04% | 985 |
| Nov 1, 2024 | 52.60 | 61.50 | 50.52 | 58.96 | 58.96 | 10.37% | 2,714 |
| Oct 31, 2024 | 57.20 | 57.80 | 50.20 | 53.42 | 53.42 | -10.40% | 2,989 |
| Oct 30, 2024 | 67.92 | 67.92 | 58.88 | 59.62 | 59.62 | -12.22% | 2,031 |
| Oct 29, 2024 | 65.96 | 69.00 | 64.40 | 67.92 | 67.92 | -0.10% | 1,730 |
| Oct 28, 2024 | 76.60 | 77.00 | 64.20 | 67.99 | 67.99 | -11.24% | 4,168 |
| Oct 25, 2024 | 77.20 | 81.90 | 72.50 | 76.60 | 76.60 | -5.80% | 1,846 |
| Oct 24, 2024 | 89.22 | 89.22 | 79.68 | 81.32 | 81.32 | -5.44% | 2,695 |
| Oct 23, 2024 | 79.14 | 88.00 | 79.14 | 86.00 | 86.00 | 0.87% | 4,625 |
| Oct 22, 2024 | 80.24 | 88.00 | 77.00 | 85.26 | 85.26 | 10.44% | 22,092 |
| Oct 21, 2024 | 78.80 | 80.46 | 76.00 | 77.20 | 77.20 | -8.10% | 14,357 |
| Oct 18, 2024 | 78.06 | 88.00 | 78.06 | 84.00 | 84.00 | 2.16% | 5,761 |
| Oct 17, 2024 | 86.00 | 90.00 | 78.00 | 82.22 | 82.22 | 2.77% | 60,271 |
| Oct 16, 2024 | 88.16 | 88.16 | 74.74 | 80.00 | 80.00 | -12.38% | 2,344 |
| Oct 15, 2024 | 100.00 | 100.00 | 88.88 | 91.30 | 91.30 | -9.26% | 3,358 |
| Oct 14, 2024 | 106.00 | 107.50 | 98.04 | 100.62 | 100.62 | -6.02% | 2,671 |
| Oct 11, 2024 | 98.80 | 110.00 | 96.44 | 107.06 | 107.06 | 4.45% | 3,833 |
| Oct 10, 2024 | 107.60 | 110.06 | 98.44 | 102.50 | 102.50 | -6.82% | 8,294 |
| Oct 9, 2024 | 124.06 | 125.04 | 96.00 | 110.00 | 110.00 | 2.04% | 159,369 |
| Oct 8, 2024 | 106.00 | 110.68 | 94.00 | 107.80 | 107.80 | -10.18% | 20,993 |
| Oct 7, 2024 | 129.16 | 156.20 | 111.38 | 120.02 | 120.02 | 29.89% | 798,855 |
| Oct 4, 2024 | 98.00 | 99.98 | 92.00 | 92.40 | 92.40 | -4.92% | 484 |
| Oct 3, 2024 | 101.50 | 101.50 | 90.22 | 97.18 | 97.18 | 3.34% | 34 |
| Oct 2, 2024 | 96.00 | 97.01 | 90.00 | 94.04 | 94.04 | 0.04% | 291 |
| Oct 1, 2024 | 94.20 | 102.80 | 94.00 | 94.00 | 94.00 | -0.21% | 525 |
| Sep 30, 2024 | 100.02 | 106.78 | 94.00 | 94.20 | 94.20 | -6.77% | 634 |
| Sep 27, 2024 | 105.78 | 114.00 | 100.00 | 101.04 | 101.04 | -7.35% | 846 |