Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
0.1609
-0.0021 (-1.29%)
At close: Oct 7, 2026, 4:00 PM EDT
0.1648
+0.0039 (2.42%)
After-hours: Oct 7, 2026, 7:48 PM EDT
Algorhythm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.29% | 855,556 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.63% | 1,423,448 |
| Oct 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.16% | 306,709 |
| Oct 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.79% | 360,893 |
| Oct 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.16% | 451,399 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.12% | 703,926 |
| Sep 29, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 1.94% | 1,617,798 |
| Sep 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.03% | 2,759,809 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.02% | 1,802,596 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.95% | 7,974,869 |
| Sep 23, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 1.47% | 6,863,984 |
| Sep 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -14.29% | 1,810,789 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.42% | 1,679,301 |
| Sep 18, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -0.60% | 1,362,399 |
| Sep 17, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.92% | 1,720,283 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -10.26% | 1,749,702 |
| Sep 15, 2026 | 0.25 | 0.27 | 0.20 | 0.22 | 0.22 | -11.38% | 5,099,065 |
| Sep 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.87% | 366,759 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.03% | 480,922 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.08% | 175,294 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.17% | 246,387 |
| Sep 8, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 11.12% | 1,112,451 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -11.38% | 1,558,605 |
| Sep 3, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -3.35% | 1,073,805 |
| Sep 2, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.55% | 912,902 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.91% | 1,620,566 |
| Aug 31, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.03% | 524,723 |
| Aug 28, 2026 | 0.27 | 0.28 | 0.22 | 0.26 | 0.26 | -5.16% | 2,414,797 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.47% | 571,022 |
| Aug 26, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -2.40% | 1,035,409 |
| Aug 25, 2026 | 0.33 | 0.34 | 0.29 | 0.29 | 0.29 | -10.30% | 7,592,822 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.52% | 456,451 |
| Aug 21, 2026 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 10.38% | 1,363,685 |
| Aug 20, 2026 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | 4.00% | 949,141 |
| Aug 19, 2026 | 0.30 | 0.35 | 0.28 | 0.30 | 0.30 | -4.79% | 13,132,049 |
| Aug 18, 2026 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 1.65% | 1,052,026 |
| Aug 17, 2026 | 0.37 | 0.37 | 0.29 | 0.31 | 0.31 | -17.36% | 2,333,657 |
| Aug 14, 2026 | 0.45 | 0.45 | 0.35 | 0.38 | 0.38 | -17.10% | 1,815,769 |
| Aug 13, 2026 | 0.41 | 0.47 | 0.41 | 0.45 | 0.45 | 10.64% | 1,139,894 |
| Aug 12, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -5.08% | 179,873 |
| Aug 11, 2026 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | 1.82% | 228,340 |
| Aug 10, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.66% | 312,303 |
| Aug 7, 2026 | 0.42 | 0.46 | 0.39 | 0.43 | 0.43 | 0.52% | 480,336 |
| Aug 6, 2026 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 5.00% | 151,430 |
| Aug 5, 2026 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -0.84% | 187,047 |
| Aug 4, 2026 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -2.16% | 151,766 |
| Aug 3, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 3.71% | 148,164 |
| Jul 31, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -3.12% | 164,431 |
| Jul 30, 2026 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | 2.99% | 223,358 |
| Jul 29, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -7.69% | 102,401 |