Algorhythm Holdings, Inc. (RIME)

NASDAQ: RIME · Real-Time Price · USD

0.5900

+0.0090 (1.55%)

At close: Jun 26, 2026, 4:00 PM EDT

0.5827

-0.0073 (-1.24%)

After-hours: Jun 26, 2026, 7:56 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.58	0.61	0.58	0.59	0.59	1.55%	177,614
Jun 25, 2026	0.63	0.69	0.58	0.58	0.58	-6.85%	226,383
Jun 24, 2026	0.65	0.70	0.62	0.62	0.62	-5.50%	120,008
Jun 23, 2026	0.62	0.71	0.62	0.66	0.66	3.13%	246,901
Jun 22, 2026	0.73	0.75	0.64	0.64	0.64	-12.65%	330,014
Jun 18, 2026	0.78	0.78	0.70	0.73	0.73	-2.46%	480,064
Jun 17, 2026	0.72	0.79	0.67	0.75	0.75	4.33%	361,381
Jun 16, 2026	0.68	0.77	0.68	0.72	0.72	5.59%	319,020
Jun 15, 2026	0.66	0.71	0.65	0.68	0.68	3.52%	220,251
Jun 12, 2026	0.67	0.69	0.63	0.66	0.66	-2.43%	220,665
Jun 11, 2026	0.67	0.71	0.66	0.68	0.68	-0.21%	304,649
Jun 10, 2026	0.69	0.72	0.65	0.68	0.68	-7.16%	431,588
Jun 9, 2026	0.73	0.74	0.69	0.73	0.73	7.64%	401,623
Jun 8, 2026	0.67	0.69	0.67	0.68	0.68	1.50%	215,312
Jun 5, 2026	0.75	0.77	0.67	0.67	0.67	-8.97%	300,228
Jun 4, 2026	0.71	0.75	0.70	0.73	0.73	6.03%	209,951
Jun 3, 2026	0.72	0.75	0.69	0.69	0.69	-5.34%	261,581
Jun 2, 2026	0.81	0.81	0.73	0.73	0.73	-10.87%	412,102
Jun 1, 2026	0.78	0.82	0.77	0.82	0.82	5.57%	352,496
May 29, 2026	0.79	0.96	0.76	0.78	0.78	2.81%	2,496,068
May 28, 2026	0.71	0.79	0.70	0.75	0.75	3.20%	157,325
May 27, 2026	0.77	0.81	0.73	0.73	0.73	-6.79%	317,635
May 26, 2026	0.76	0.82	0.74	0.78	0.78	5.93%	598,437
May 22, 2026	0.70	0.77	0.69	0.74	0.74	8.26%	491,144
May 21, 2026	0.68	0.70	0.66	0.68	0.68	-2.26%	224,169
May 20, 2026	0.66	0.70	0.65	0.70	0.70	5.87%	321,092
May 19, 2026	0.72	0.72	0.65	0.66	0.66	-9.41%	744,869
May 18, 2026	0.65	0.86	0.62	0.73	0.73	10.41%	3,457,659
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