Algorhythm Holdings, Inc. (RIME)

NASDAQ: RIME · Real-Time Price · USD

0.2750

-0.0099 (-3.47%)

At close: Aug 27, 2026, 4:00 PM EDT

0.2680

-0.0070 (-2.55%)

After-hours: Aug 27, 2026, 7:58 PM EDT

Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.28	0.28	0.26	0.28	0.28	-3.47%	559,861
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
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