Algorhythm Holdings, Inc. (RIME)

NASDAQ: RIME · Real-Time Price · USD

0.4238

+0.0202 (5.00%)

At close: Aug 6, 2026, 4:00 PM EDT

0.4255

+0.0017 (0.40%)

Pre-market: Aug 7, 2026, 8:28 AM EDT

Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.40	0.43	0.39	0.42	0.42	5.00%	151,259
Aug 5, 2026	0.41	0.42	0.39	0.40	0.40	-0.84%	187,022
Aug 4, 2026	0.42	0.44	0.40	0.41	0.41	-2.16%	151,495
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
Jul 8, 2026	0.47	0.49	0.44	0.47	0.47	0.55%	604,224
Jul 7, 2026	0.52	0.53	0.43	0.47	0.47	-10.40%	651,221
Jul 6, 2026	0.58	0.58	0.50	0.53	0.53	-9.79%	435,711
Jul 2, 2026	0.61	0.63	0.58	0.58	0.58	-5.12%	88,456
Jul 1, 2026	0.57	0.64	0.57	0.61	0.61	7.48%	136,968
Jun 30, 2026	0.57	0.64	0.56	0.57	0.57	-1.00%	220,732
Jun 29, 2026	0.58	0.61	0.56	0.58	0.58	-2.07%	236,209
Jun 26, 2026	0.58	0.61	0.58	0.59	0.59	1.55%	179,681
Jun 25, 2026	0.63	0.69	0.58	0.58	0.58	-6.85%	233,673
Jun 24, 2026	0.65	0.70	0.62	0.62	0.62	-5.50%	122,148
Jun 23, 2026	0.62	0.71	0.62	0.66	0.66	3.13%	248,548
Jun 22, 2026	0.73	0.75	0.64	0.64	0.64	-12.65%	331,983
Jun 18, 2026	0.78	0.78	0.70	0.73	0.73	-2.46%	480,829
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