Algorhythm Holdings, Inc. (RIME)

NASDAQ: RIME · Real-Time Price · USD

0.4760

-0.0140 (-2.86%)

At close: Jul 17, 2026, 4:00 PM EDT

0.4800

+0.0040 (0.84%)

After-hours: Jul 17, 2026, 6:55 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.51	0.51	0.46	0.48	0.48	-2.86%	113,721
Jul 16, 2026	0.51	0.52	0.47	0.49	0.49	-5.04%	242,267
Jul 15, 2026	0.53	0.53	0.49	0.52	0.52	-0.39%	225,597
Jul 14, 2026	0.50	0.54	0.50	0.52	0.52	3.19%	95,410
Jul 13, 2026	0.50	0.56	0.49	0.50	0.50	-2.05%	175,225
Jul 10, 2026	0.54	0.56	0.49	0.51	0.51	-0.49%	173,222
Jul 9, 2026	0.47	0.54	0.45	0.52	0.52	8.63%	394,727
Jul 8, 2026	0.47	0.49	0.44	0.47	0.47	0.55%	597,990
Jul 7, 2026	0.52	0.53	0.43	0.47	0.47	-10.40%	646,094
Jul 6, 2026	0.58	0.58	0.50	0.53	0.53	-9.79%	417,839
Jul 2, 2026	0.61	0.63	0.58	0.58	0.58	-5.12%	87,847
Jul 1, 2026	0.57	0.64	0.57	0.61	0.61	7.48%	135,985
Jun 30, 2026	0.57	0.64	0.56	0.57	0.57	-1.00%	217,177
Jun 29, 2026	0.58	0.61	0.56	0.58	0.58	-2.07%	234,185
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