Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
1.500
+0.090 (6.38%)
At close: Mar 18, 2026, 4:00 PM EDT
1.501
0.00 (0.03%)
After-hours: Mar 18, 2026, 7:59 PM EDT
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.41 | 1.52 | 1.35 | 1.50 | 1.50 | 6.38% | 945,904 |
| Mar 17, 2026 | 1.54 | 1.59 | 1.41 | 1.41 | 1.41 | -7.24% | 611,771 |
| Mar 16, 2026 | 1.53 | 1.61 | 1.43 | 1.52 | 1.52 | -5.00% | 682,576 |
| Mar 13, 2026 | 1.57 | 1.73 | 1.56 | 1.60 | 1.60 | 1.91% | 2,172,071 |
| Mar 12, 2026 | 1.38 | 1.58 | 1.32 | 1.57 | 1.57 | 17.16% | 6,350,599 |
| Mar 11, 2026 | 1.38 | 1.49 | 1.31 | 1.34 | 1.34 | -2.19% | 1,099,178 |
| Mar 10, 2026 | 1.61 | 1.62 | 1.37 | 1.37 | 1.37 | -14.37% | 1,630,790 |
| Mar 9, 2026 | 1.62 | 1.68 | 1.51 | 1.60 | 1.60 | -4.19% | 1,376,980 |
| Mar 6, 2026 | 1.74 | 1.79 | 1.61 | 1.67 | 1.67 | -5.65% | 950,155 |
| Mar 5, 2026 | 1.89 | 2.03 | 1.71 | 1.77 | 1.77 | -6.35% | 1,389,671 |
| Mar 4, 2026 | 1.81 | 1.97 | 1.70 | 1.89 | 1.89 | 7.39% | 1,639,565 |
| Mar 3, 2026 | 1.68 | 1.85 | 1.58 | 1.76 | 1.76 | -1.12% | 1,602,488 |
| Mar 2, 2026 | 1.63 | 1.80 | 1.60 | 1.78 | 1.78 | 1.14% | 1,302,696 |
| Feb 27, 2026 | 1.88 | 1.99 | 1.70 | 1.76 | 1.76 | -8.81% | 2,213,549 |
| Feb 26, 2026 | 1.95 | 2.03 | 1.80 | 1.93 | 1.93 | -3.50% | 1,761,759 |
| 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 |