Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
0.2163
+0.0213 (10.92%)
At close: Sep 17, 2026, 4:00 PM EDT
0.2189
+0.0026 (1.20%)
After-hours: Sep 17, 2026, 5:48 PM EDT
Algorhythm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.92% | 1,682,761 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -10.26% | 1,689,478 |
| Sep 15, 2026 | 0.25 | 0.27 | 0.20 | 0.22 | 0.22 | -11.38% | 5,013,312 |
| Sep 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.87% | 362,502 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.03% | 469,575 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.08% | 175,287 |
| 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 |
| Jul 28, 2026 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | 0.76% | 129,938 |
| Jul 27, 2026 | 0.46 | 0.48 | 0.43 | 0.43 | 0.43 | -6.91% | 153,621 |
| Jul 24, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -5.69% | 83,429 |
| Jul 23, 2026 | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | 2.12% | 77,468 |
| Jul 22, 2026 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -0.62% | 91,577 |
| Jul 21, 2026 | 0.48 | 0.53 | 0.45 | 0.49 | 0.49 | 4.23% | 137,745 |
| Jul 20, 2026 | 0.46 | 0.47 | 0.43 | 0.47 | 0.47 | -2.23% | 195,742 |
| Jul 17, 2026 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -2.86% | 114,236 |
| Jul 16, 2026 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -5.04% | 250,725 |
| Jul 15, 2026 | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | -0.39% | 226,141 |
| Jul 14, 2026 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 3.19% | 96,585 |
| Jul 13, 2026 | 0.50 | 0.56 | 0.49 | 0.50 | 0.50 | -2.05% | 177,838 |
| Jul 10, 2026 | 0.54 | 0.56 | 0.49 | 0.51 | 0.51 | -0.49% | 174,674 |
| Jul 9, 2026 | 0.47 | 0.54 | 0.45 | 0.52 | 0.52 | 8.63% | 394,984 |