Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
1.040
+0.020 (1.96%)
Apr 27, 2026, 4:00 PM EDT - Market closed
Algorhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 157,803 |
| Apr 24, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 270,432 |
| Apr 23, 2026 | 1.09 | 1.11 | 0.99 | 1.02 | 1.02 | -6.42% | 693,271 |
| Apr 22, 2026 | 1.03 | 1.09 | 1.01 | 1.09 | 1.09 | 9.00% | 594,352 |
| Apr 21, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 371,035 |
| Apr 20, 2026 | 1.08 | 1.09 | 0.98 | 1.04 | 1.04 | -3.70% | 1,235,677 |
| Apr 17, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | - | 453,535 |
| Apr 16, 2026 | 1.07 | 1.10 | 1.02 | 1.08 | 1.08 | - | 447,736 |
| Apr 15, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 3.85% | 703,935 |
| Apr 14, 2026 | 1.07 | 1.11 | 1.02 | 1.04 | 1.04 | -3.70% | 515,726 |
| Apr 13, 2026 | 1.04 | 1.10 | 1.02 | 1.08 | 1.08 | 1.89% | 706,998 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.02 | 1.06 | 1.06 | -7.02% | 647,193 |
| Apr 9, 2026 | 1.07 | 1.15 | 1.04 | 1.14 | 1.14 | 5.56% | 839,756 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | 2.86% | 770,854 |
| Apr 7, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -10.26% | 906,188 |
| Apr 6, 2026 | 1.23 | 1.24 | 1.12 | 1.17 | 1.17 | -7.14% | 746,715 |
| Apr 2, 2026 | 1.28 | 1.35 | 1.14 | 1.26 | 1.26 | -4.55% | 1,434,602 |
| Apr 1, 2026 | 1.15 | 1.32 | 1.10 | 1.32 | 1.32 | 21.10% | 1,631,309 |
| Mar 31, 2026 | 1.03 | 1.12 | 1.02 | 1.09 | 1.09 | 13.26% | 846,573 |
| Mar 30, 2026 | 1.11 | 1.14 | 0.96 | 0.96 | 0.96 | -12.51% | 912,468 |
| Mar 27, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 518,318 |
| Mar 26, 2026 | 1.18 | 1.24 | 1.14 | 1.14 | 1.14 | -5.00% | 457,982 |
| Mar 25, 2026 | 1.28 | 1.32 | 1.19 | 1.20 | 1.20 | -6.98% | 841,494 |
| Mar 24, 2026 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 342,820 |
| Mar 23, 2026 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | 1.96% | 791,113 |
| Mar 20, 2026 | 1.35 | 1.41 | 1.27 | 1.28 | 1.28 | -5.56% | 630,323 |
| Mar 19, 2026 | 1.44 | 1.46 | 1.33 | 1.35 | 1.35 | -10.00% | 479,240 |
| Mar 18, 2026 | 1.41 | 1.52 | 1.35 | 1.50 | 1.50 | 6.38% | 970,931 |
| Mar 17, 2026 | 1.54 | 1.59 | 1.41 | 1.41 | 1.41 | -7.24% | 626,097 |
| Mar 16, 2026 | 1.53 | 1.61 | 1.43 | 1.52 | 1.52 | -5.00% | 685,237 |
| Mar 13, 2026 | 1.57 | 1.73 | 1.56 | 1.60 | 1.60 | 1.91% | 2,213,123 |
| Mar 12, 2026 | 1.38 | 1.58 | 1.32 | 1.57 | 1.57 | 17.16% | 6,552,301 |
| Mar 11, 2026 | 1.38 | 1.49 | 1.31 | 1.34 | 1.34 | -2.19% | 1,105,206 |
| Mar 10, 2026 | 1.61 | 1.62 | 1.37 | 1.37 | 1.37 | -14.37% | 1,658,640 |
| Mar 9, 2026 | 1.62 | 1.68 | 1.51 | 1.60 | 1.60 | -4.19% | 1,392,315 |
| Mar 6, 2026 | 1.74 | 1.79 | 1.61 | 1.67 | 1.67 | -5.65% | 1,043,215 |
| Mar 5, 2026 | 1.89 | 2.03 | 1.71 | 1.77 | 1.77 | -6.35% | 1,406,153 |
| Mar 4, 2026 | 1.81 | 1.97 | 1.70 | 1.89 | 1.89 | 7.39% | 1,675,111 |
| Mar 3, 2026 | 1.68 | 1.85 | 1.58 | 1.76 | 1.76 | -1.12% | 1,654,981 |
| Mar 2, 2026 | 1.63 | 1.80 | 1.60 | 1.78 | 1.78 | 1.14% | 1,325,470 |
| Feb 27, 2026 | 1.88 | 1.99 | 1.70 | 1.76 | 1.76 | -8.81% | 2,293,277 |
| Feb 26, 2026 | 1.95 | 2.03 | 1.80 | 1.93 | 1.93 | -3.50% | 1,776,462 |
| Feb 25, 2026 | 2.16 | 2.23 | 1.80 | 2.00 | 2.00 | -8.26% | 4,595,098 |
| Feb 24, 2026 | 2.33 | 2.67 | 2.12 | 2.18 | 2.18 | 18.48% | 42,291,716 |
| Feb 23, 2026 | 2.09 | 2.10 | 1.67 | 1.84 | 1.84 | -12.80% | 3,556,220 |
| Feb 20, 2026 | 2.59 | 2.86 | 2.00 | 2.11 | 2.11 | -20.08% | 6,682,534 |
| Feb 19, 2026 | 2.60 | 3.18 | 2.50 | 2.64 | 2.64 | -2.94% | 10,928,480 |
| Feb 18, 2026 | 2.43 | 3.36 | 2.35 | 2.72 | 2.72 | 5.43% | 21,953,417 |
| Feb 17, 2026 | 4.52 | 4.58 | 2.52 | 2.58 | 2.58 | -25.86% | 80,932,710 |
| Feb 13, 2026 | 1.30 | 3.65 | 1.16 | 3.48 | 3.48 | 222.22% | 167,408,697 |