Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
2.320
+0.040 (1.75%)
Mar 27, 2025, 4:00 PM EST - Market closed
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.27 | 2.35 | 2.27 | 2.28 | - | - | 39,576 |
| Mar 26, 2025 | 2.36 | 2.56 | 2.27 | 2.28 | 2.28 | -6.56% | 111,162 |
| Mar 25, 2025 | 2.54 | 2.61 | 2.38 | 2.44 | 2.44 | -1.21% | 119,108 |
| Mar 24, 2025 | 2.24 | 2.51 | 2.21 | 2.47 | 2.47 | 11.76% | 157,156 |
| Mar 21, 2025 | 2.31 | 2.33 | 2.20 | 2.21 | 2.21 | -3.91% | 114,596 |
| Mar 20, 2025 | 2.34 | 2.44 | 2.30 | 2.30 | 2.30 | -3.77% | 58,003 |
| Mar 19, 2025 | 2.28 | 2.44 | 2.28 | 2.39 | 2.39 | 1.70% | 86,849 |
| Mar 18, 2025 | 2.25 | 2.36 | 2.21 | 2.35 | 2.35 | 2.62% | 106,645 |
| Mar 17, 2025 | 2.43 | 2.44 | 2.27 | 2.29 | 2.29 | -8.76% | 130,237 |
| Mar 14, 2025 | 2.47 | 2.70 | 2.44 | 2.51 | 2.51 | 2.03% | 334,833 |
| Mar 13, 2025 | 2.12 | 2.68 | 2.10 | 2.46 | 2.46 | 16.59% | 628,721 |
| Mar 12, 2025 | 2.18 | 2.27 | 2.10 | 2.11 | 2.11 | -5.38% | 61,943 |
| Mar 11, 2025 | 2.06 | 2.27 | 2.03 | 2.23 | 2.23 | 7.21% | 236,764 |
| Mar 10, 2025 | 2.09 | 2.27 | 1.94 | 2.08 | 2.08 | -2.80% | 189,359 |
| Mar 7, 2025 | 1.93 | 2.28 | 1.93 | 2.14 | 2.14 | 9.18% | 325,214 |
| Mar 6, 2025 | 2.11 | 2.11 | 1.94 | 1.96 | 1.96 | -7.55% | 87,047 |
| Mar 5, 2025 | 1.95 | 2.22 | 1.95 | 2.12 | 2.12 | 8.72% | 174,805 |
| Mar 4, 2025 | 2.07 | 2.07 | 1.71 | 1.95 | 1.95 | -9.72% | 358,649 |
| Mar 3, 2025 | 2.42 | 2.42 | 2.12 | 2.16 | 2.16 | -10.37% | 174,074 |
| Feb 28, 2025 | 2.30 | 2.55 | 2.22 | 2.41 | 2.41 | 0.42% | 142,434 |
| Feb 27, 2025 | 2.37 | 2.43 | 2.28 | 2.40 | 2.40 | -1.23% | 120,526 |
| Feb 26, 2025 | 2.39 | 2.56 | 2.31 | 2.43 | 2.43 | 3.40% | 104,471 |
| Feb 25, 2025 | 2.42 | 2.55 | 2.21 | 2.35 | 2.35 | -3.69% | 246,053 |
| Feb 24, 2025 | 2.77 | 2.86 | 2.41 | 2.44 | 2.44 | -11.91% | 291,561 |
| 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 |