Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	1.95	2.03	1.80	1.84	-	-8.00%	890,285
Feb 25, 2026	2.16	2.23	1.80	2.00	2.00	-8.26%	4,423,353
Feb 24, 2026	2.33	2.67	2.12	2.18	2.18	18.48%	41,491,810
Feb 23, 2026	2.09	2.10	1.67	1.84	1.84	-12.80%	3,517,472
Feb 20, 2026	2.59	2.86	2.00	2.11	2.11	-20.08%	6,562,352
Feb 19, 2026	2.60	3.18	2.50	2.64	2.64	-2.94%	10,773,113
Feb 18, 2026	2.43	3.36	2.35	2.72	2.72	5.43%	21,754,911
Feb 17, 2026	4.52	4.58	2.52	2.58	2.58	-25.86%	80,368,101
Feb 13, 2026	1.30	3.65	1.16	3.48	3.48	222.22%	167,408,697
Feb 12, 2026	0.84	1.51	0.83	1.08	1.08	29.87%	53,988,870
Feb 11, 2026	0.89	0.97	0.83	0.83	0.83	-8.52%	217,004
Feb 10, 2026	0.96	0.99	0.90	0.91	0.91	-4.81%	156,874
Feb 9, 2026	0.95	0.99	0.92	0.96	0.96	-0.54%	320,935
Feb 6, 2026	0.85	0.98	0.82	0.96	0.96	16.90%	546,853
Feb 5, 2026	0.93	0.93	0.81	0.82	0.82	-9.76%	314,947
Feb 4, 2026	1.00	1.04	0.88	0.91	0.91	-8.72%	391,270
Feb 3, 2026	1.07	1.15	0.94	1.00	1.00	-5.93%	582,843
Feb 2, 2026	0.91	1.17	0.90	1.06	1.06	17.78%	1,870,369
Jan 30, 2026	0.90	0.91	0.85	0.90	0.90	-1.10%	157,948
Jan 29, 2026	0.96	0.96	0.83	0.91	0.91	-2.26%	382,356
Jan 28, 2026	0.96	0.96	0.87	0.93	0.93	-1.92%	183,832
Jan 27, 2026	0.97	0.99	0.90	0.95	0.95	-5.08%	175,643
Jan 26, 2026	0.98	1.00	0.86	1.00	1.00	2.04%	394,650
Jan 23, 2026	1.03	1.13	0.95	0.98	0.98	-7.55%	792,387
Jan 22, 2026	0.83	1.11	0.80	1.06	1.06	33.67%	2,553,814
Jan 21, 2026	0.87	0.87	0.76	0.79	0.79	-1.29%	2,917,535
Jan 20, 2026	0.83	0.86	0.79	0.80	0.80	-6.97%	472,399
Jan 16, 2026	0.98	0.99	0.86	0.86	0.86	-11.78%	783,901
Jan 15, 2026	1.01	1.05	0.97	0.98	0.98	-2.11%	658,934
Jan 14, 2026	1.17	1.20	0.86	1.00	1.00	2.91%	10,004,541
Jan 13, 2026	0.94	1.01	0.91	0.97	0.97	5.63%	306,698
Jan 12, 2026	0.84	0.92	0.73	0.92	0.92	3.62%	519,428
Jan 9, 2026	0.92	0.96	0.83	0.89	0.89	-2.05%	743,245
Jan 8, 2026	1.20	1.21	0.86	0.91	0.91	-25.70%	2,121,712
Jan 7, 2026	1.32	1.45	1.22	1.22	1.22	-	12,111,798
Jan 6, 2026	1.07	1.38	1.06	1.22	1.22	19.61%	3,274,496
Jan 5, 2026	1.05	1.07	0.99	1.02	1.02	-1.92%	146,246
Jan 2, 2026	1.09	1.10	1.01	1.04	1.04	2.97%	54,178
Dec 31, 2025	0.99	1.04	0.95	1.01	1.01	-	38,806
Dec 30, 2025	0.97	1.04	0.94	1.01	1.01	1.00%	62,711
Dec 29, 2025	1.06	1.10	0.98	1.00	1.00	-11.50%	96,146
Dec 26, 2025	1.21	1.23	1.10	1.13	1.13	-4.24%	83,489
Dec 24, 2025	1.19	1.25	1.18	1.18	1.18	-1.67%	25,430
Dec 23, 2025	1.33	1.37	1.19	1.20	1.20	-9.09%	93,548
Dec 22, 2025	1.36	1.47	1.25	1.32	1.32	-2.22%	242,360
Dec 19, 2025	1.41	1.46	1.32	1.35	1.35	-3.91%	69,872
Dec 18, 2025	1.67	1.68	1.40	1.41	1.41	-11.91%	109,800
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