Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
0.6999
+0.0389 (5.89%)
May 18, 2026, 3:29 PM EDT - Market open
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.65 | 0.86 | 0.62 | 0.74 | - | 11.86% | 1,829,950 |
| May 15, 2026 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | -8.19% | 650,539 |
| May 14, 2026 | 0.71 | 0.78 | 0.67 | 0.72 | 0.72 | 3.82% | 1,258,769 |
| May 13, 2026 | 0.73 | 0.75 | 0.67 | 0.69 | 0.69 | -8.76% | 578,524 |
| May 12, 2026 | 0.60 | 0.80 | 0.60 | 0.76 | 0.76 | 25.28% | 1,602,435 |
| May 11, 2026 | 0.57 | 0.62 | 0.54 | 0.61 | 0.61 | -0.98% | 994,594 |
| May 8, 2026 | 0.76 | 0.76 | 0.56 | 0.61 | 0.61 | -19.38% | 1,708,227 |
| May 7, 2026 | 0.76 | 0.78 | 0.73 | 0.76 | 0.76 | -2.56% | 316,993 |
| May 6, 2026 | 0.88 | 0.88 | 0.65 | 0.78 | 0.78 | -11.06% | 1,755,573 |
| May 5, 2026 | 0.95 | 0.96 | 0.85 | 0.88 | 0.88 | -6.70% | 986,604 |
| May 4, 2026 | 1.01 | 1.02 | 0.93 | 0.94 | 0.94 | -7.84% | 682,772 |
| May 1, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 373,950 |
| Apr 30, 2026 | 1.00 | 1.07 | 0.99 | 1.01 | 1.01 | - | 268,362 |
| Apr 29, 2026 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 361,202 |
| Apr 28, 2026 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 242,544 |
| Apr 27, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 160,018 |
| Apr 24, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 270,573 |
| Apr 23, 2026 | 1.09 | 1.11 | 0.99 | 1.02 | 1.02 | -6.42% | 693,913 |
| Apr 22, 2026 | 1.03 | 1.09 | 1.01 | 1.09 | 1.09 | 9.00% | 596,085 |
| Apr 21, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 396,610 |
| Apr 20, 2026 | 1.08 | 1.09 | 0.98 | 1.04 | 1.04 | -3.70% | 1,245,499 |
| Apr 17, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | - | 536,872 |
| Apr 16, 2026 | 1.07 | 1.10 | 1.02 | 1.08 | 1.08 | - | 450,509 |
| Apr 15, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 3.85% | 721,262 |
| Apr 14, 2026 | 1.07 | 1.11 | 1.02 | 1.04 | 1.04 | -3.70% | 521,558 |
| Apr 13, 2026 | 1.04 | 1.10 | 1.02 | 1.08 | 1.08 | 1.89% | 714,158 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.02 | 1.06 | 1.06 | -7.02% | 648,905 |
| Apr 9, 2026 | 1.07 | 1.15 | 1.04 | 1.14 | 1.14 | 5.56% | 847,747 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | 2.86% | 779,213 |
| Apr 7, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -10.26% | 939,603 |
| Apr 6, 2026 | 1.23 | 1.24 | 1.12 | 1.17 | 1.17 | -7.14% | 755,789 |
| Apr 2, 2026 | 1.28 | 1.35 | 1.14 | 1.26 | 1.26 | -4.55% | 1,442,450 |
| Apr 1, 2026 | 1.15 | 1.32 | 1.10 | 1.32 | 1.32 | 21.10% | 1,761,081 |
| Mar 31, 2026 | 1.03 | 1.12 | 1.02 | 1.09 | 1.09 | 13.26% | 850,086 |
| Mar 30, 2026 | 1.11 | 1.14 | 0.96 | 0.96 | 0.96 | -12.51% | 928,148 |
| Mar 27, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 523,721 |
| Mar 26, 2026 | 1.18 | 1.24 | 1.14 | 1.14 | 1.14 | -5.00% | 463,211 |
| Mar 25, 2026 | 1.28 | 1.32 | 1.19 | 1.20 | 1.20 | -6.98% | 842,745 |
| Mar 24, 2026 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 342,820 |
| Mar 23, 2026 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | 1.96% | 791,113 |
| Mar 20, 2026 | 1.35 | 1.41 | 1.27 | 1.28 | 1.28 | -5.56% | 630,323 |
| Mar 19, 2026 | 1.44 | 1.46 | 1.33 | 1.35 | 1.35 | -10.00% | 479,240 |
| Mar 18, 2026 | 1.41 | 1.52 | 1.35 | 1.50 | 1.50 | 6.38% | 970,931 |
| Mar 17, 2026 | 1.54 | 1.59 | 1.41 | 1.41 | 1.41 | -7.24% | 626,097 |
| Mar 16, 2026 | 1.53 | 1.61 | 1.43 | 1.52 | 1.52 | -5.00% | 685,237 |
| Mar 13, 2026 | 1.57 | 1.73 | 1.56 | 1.60 | 1.60 | 1.91% | 2,213,123 |
| Mar 12, 2026 | 1.38 | 1.58 | 1.32 | 1.57 | 1.57 | 17.16% | 6,552,301 |
| Mar 11, 2026 | 1.38 | 1.49 | 1.31 | 1.34 | 1.34 | -2.19% | 1,105,206 |
| Mar 10, 2026 | 1.61 | 1.62 | 1.37 | 1.37 | 1.37 | -14.37% | 1,658,640 |
| Mar 9, 2026 | 1.62 | 1.68 | 1.51 | 1.60 | 1.60 | -4.19% | 1,392,315 |