Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
2.460
-0.040 (-1.60%)
At close: Jun 27, 2025, 4:00 PM
2.500
+0.040 (1.63%)
After-hours: Jun 27, 2025, 6:59 PM EDT
Algorhythm Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 2.48 | 2.57 | 2.46 | 2.46 | 2.46 | -1.60% | 58,101 |
Jun 26, 2025 | 2.49 | 2.63 | 2.49 | 2.50 | 2.50 | -2.34% | 43,629 |
Jun 25, 2025 | 2.62 | 2.67 | 2.54 | 2.56 | 2.56 | -2.29% | 50,502 |
Jun 24, 2025 | 2.51 | 2.63 | 2.51 | 2.62 | 2.62 | 3.56% | 27,768 |
Jun 23, 2025 | 2.63 | 2.63 | 2.41 | 2.53 | 2.53 | -4.53% | 71,990 |
Jun 20, 2025 | 2.75 | 2.81 | 2.65 | 2.65 | 2.65 | -2.93% | 59,445 |
Jun 18, 2025 | 2.80 | 2.91 | 2.72 | 2.73 | 2.73 | -1.09% | 110,261 |
Jun 17, 2025 | 2.83 | 2.88 | 2.72 | 2.76 | 2.76 | -4.00% | 44,604 |
Jun 16, 2025 | 2.94 | 2.97 | 2.81 | 2.88 | 2.88 | 1.59% | 39,530 |
Jun 13, 2025 | 2.98 | 3.11 | 2.77 | 2.83 | 2.83 | -9.29% | 89,379 |
Jun 12, 2025 | 3.05 | 3.19 | 3.03 | 3.12 | 3.12 | 0.81% | 74,084 |
Jun 11, 2025 | 3.18 | 3.34 | 3.07 | 3.10 | 3.10 | -2.98% | 105,277 |
Jun 10, 2025 | 2.92 | 3.30 | 2.92 | 3.19 | 3.19 | 5.63% | 144,900 |
Jun 9, 2025 | 2.66 | 3.22 | 2.57 | 3.02 | 3.02 | 20.80% | 289,828 |
Jun 6, 2025 | 2.53 | 2.66 | 2.40 | 2.50 | 2.50 | -6.72% | 215,164 |
Jun 5, 2025 | 2.73 | 2.87 | 2.66 | 2.68 | 2.68 | -6.62% | 254,958 |
Jun 4, 2025 | 3.40 | 3.57 | 2.81 | 2.87 | 2.87 | -12.77% | 1,477,962 |
Jun 3, 2025 | 2.77 | 3.50 | 2.74 | 3.29 | 3.29 | 17.92% | 1,970,458 |
Jun 2, 2025 | 2.46 | 2.85 | 2.40 | 2.79 | 2.79 | 11.16% | 135,875 |
May 30, 2025 | 2.35 | 2.55 | 2.32 | 2.51 | 2.51 | 5.02% | 56,160 |
May 29, 2025 | 2.30 | 2.44 | 2.20 | 2.39 | 2.39 | 10.14% | 117,911 |
May 28, 2025 | 2.30 | 2.35 | 2.15 | 2.17 | 2.17 | -6.67% | 110,702 |
May 27, 2025 | 2.37 | 2.50 | 2.30 | 2.33 | 2.33 | -2.31% | 49,681 |
May 23, 2025 | 2.45 | 2.54 | 2.12 | 2.38 | 2.38 | -5.93% | 101,156 |
May 22, 2025 | 2.62 | 2.73 | 2.48 | 2.53 | 2.53 | -3.44% | 36,783 |
May 21, 2025 | 2.60 | 2.82 | 2.57 | 2.62 | 2.62 | 1.35% | 59,427 |
May 20, 2025 | 2.62 | 2.71 | 2.50 | 2.59 | 2.59 | -0.19% | 25,672 |
May 19, 2025 | 2.69 | 2.71 | 2.55 | 2.59 | 2.59 | -3.72% | 34,198 |
May 16, 2025 | 2.52 | 2.81 | 2.52 | 2.69 | 2.69 | 3.46% | 103,374 |
May 15, 2025 | 2.55 | 2.64 | 2.46 | 2.60 | 2.60 | 2.36% | 43,929 |
May 14, 2025 | 2.54 | 2.67 | 2.43 | 2.54 | 2.54 | -1.17% | 89,230 |
May 13, 2025 | 2.66 | 2.80 | 2.39 | 2.57 | 2.57 | -0.39% | 121,382 |
May 12, 2025 | 2.69 | 2.69 | 2.52 | 2.58 | 2.58 | -2.64% | 52,323 |
May 9, 2025 | 2.75 | 2.80 | 2.63 | 2.65 | 2.65 | -1.49% | 31,408 |
May 8, 2025 | 2.64 | 2.91 | 2.55 | 2.69 | 2.69 | 1.89% | 194,176 |
May 7, 2025 | 2.47 | 2.65 | 2.39 | 2.64 | 2.64 | 7.32% | 60,101 |
May 6, 2025 | 2.45 | 2.54 | 2.41 | 2.46 | 2.46 | 0.82% | 49,979 |
May 5, 2025 | 2.50 | 2.64 | 2.38 | 2.44 | 2.44 | -7.58% | 208,603 |
May 2, 2025 | 2.60 | 2.69 | 2.47 | 2.64 | 2.64 | 2.72% | 114,334 |
May 1, 2025 | 2.31 | 2.70 | 2.31 | 2.57 | 2.57 | 7.98% | 120,006 |
Apr 30, 2025 | 2.32 | 2.38 | 2.26 | 2.38 | 2.38 | 3.48% | 55,220 |
Apr 29, 2025 | 2.27 | 2.37 | 2.26 | 2.30 | 2.30 | -1.29% | 33,350 |
Apr 28, 2025 | 2.35 | 2.40 | 2.31 | 2.33 | 2.33 | -2.92% | 58,815 |
Apr 25, 2025 | 2.54 | 2.54 | 2.26 | 2.40 | 2.40 | -2.04% | 93,898 |
Apr 24, 2025 | 2.30 | 2.56 | 2.30 | 2.45 | 2.45 | 3.81% | 61,383 |
Apr 23, 2025 | 2.20 | 2.39 | 2.18 | 2.36 | 2.36 | 6.79% | 52,727 |
Apr 22, 2025 | 2.21 | 2.30 | 2.19 | 2.21 | 2.21 | -0.45% | 45,291 |
Apr 21, 2025 | 2.33 | 2.33 | 2.15 | 2.22 | 2.22 | -4.72% | 40,320 |
Apr 17, 2025 | 2.28 | 2.43 | 2.26 | 2.33 | 2.33 | -4.12% | 91,875 |
Apr 16, 2025 | 2.66 | 2.66 | 2.02 | 2.43 | 2.43 | -3.95% | 184,248 |