RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	19.83	20.00	19.59	19.59	19.59	-2.05%	6,613
Nov 25, 2025	19.13	20.00	18.20	20.00	20.00	2.25%	26,599
Nov 24, 2025	18.34	20.28	16.90	19.56	19.56	11.39%	27,536
Nov 21, 2025	17.34	18.32	16.01	17.56	17.56	1.50%	19,879
Nov 20, 2025	18.28	19.19	17.30	17.30	17.30	-7.73%	9,208
Nov 19, 2025	18.81	19.20	18.75	18.75	18.75	-2.29%	7,987
Nov 18, 2025	19.98	19.98	18.25	19.19	19.19	0.26%	27,252
Nov 17, 2025	19.80	20.27	18.11	19.14	19.14	-4.25%	22,433
Nov 14, 2025	22.27	24.00	19.85	19.99	19.99	-15.51%	37,956
Nov 13, 2025	24.82	24.83	22.25	23.66	23.66	-0.71%	14,642
Nov 12, 2025	23.90	25.14	23.04	23.83	23.83	-2.06%	39,537
Nov 11, 2025	30.00	30.05	24.33	24.33	24.33	-21.52%	42,956
Nov 10, 2025	33.52	34.50	30.01	31.00	31.00	-16.98%	44,390
Nov 7, 2025	38.78	39.33	37.00	37.34	37.34	-3.71%	8,566
Nov 6, 2025	40.13	42.88	38.00	38.78	38.78	-7.47%	13,420
Nov 5, 2025	40.37	42.25	40.37	41.91	41.91	3.81%	13,983
Nov 4, 2025	41.38	41.47	39.62	40.37	40.37	-1.97%	7,592
Nov 3, 2025	47.00	47.00	41.18	41.18	41.18	-9.77%	12,527
Oct 31, 2025	42.05	47.80	41.94	45.64	45.64	10.94%	30,107
Oct 30, 2025	40.74	42.00	39.88	41.14	41.14	-1.79%	25,847
Oct 29, 2025	37.93	42.00	37.93	41.89	41.89	10.45%	19,077
Oct 28, 2025	37.93	39.55	37.02	37.93	37.93	0.46%	18,886
Oct 27, 2025	39.02	40.43	37.75	37.75	37.75	-5.34%	13,574
Oct 24, 2025	40.42	41.42	39.06	39.88	39.88	1.32%	7,251
Oct 23, 2025	38.94	41.27	37.16	39.36	39.36	4.35%	25,783
Oct 22, 2025	41.01	42.07	35.39	37.72	37.72	-9.17%	43,252
Oct 21, 2025	43.00	45.00	41.05	41.53	41.53	-5.04%	17,380
Oct 20, 2025	42.71	43.73	41.56	43.73	43.73	2.86%	7,988
Oct 17, 2025	44.36	45.74	41.79	42.52	42.52	-7.18%	24,414
Oct 16, 2025	48.93	53.65	45.81	45.81	45.81	-2.20%	78,864
Oct 15, 2025	45.88	47.39	45.38	46.84	46.84	2.32%	15,449
Oct 14, 2025	45.00	47.50	44.50	45.78	45.78	0.59%	13,723
Oct 13, 2025	42.07	46.22	40.73	45.51	45.51	11.54%	17,168
Oct 10, 2025	46.01	47.20	39.02	40.80	40.80	-11.30%	25,270
Oct 9, 2025	46.00	46.44	43.70	46.00	46.00	-3.66%	26,818
Oct 8, 2025	50.00	50.00	46.91	47.75	47.75	-1.04%	7,537
Oct 7, 2025	49.99	49.99	46.05	48.25	48.25	-	29,797
Oct 6, 2025	42.00	50.00	42.00	48.25	48.25	12.44%	29,276
Oct 3, 2025	42.05	45.00	42.00	42.91	42.91	-0.72%	7,441
Oct 2, 2025	46.56	47.00	41.10	43.22	43.22	5.06%	9,925
Oct 1, 2025	41.99	42.99	40.50	41.14	41.14	0.34%	5,788
Sep 30, 2025	46.83	46.83	39.27	41.00	41.00	-12.75%	14,333
Sep 29, 2025	40.00	47.71	39.13	46.99	46.99	28.14%	48,550
Sep 26, 2025	35.76	37.49	35.76	36.67	36.67	0.44%	3,280
Sep 25, 2025	38.32	38.48	35.97	36.51	36.51	-3.16%	10,288
Sep 24, 2025	38.29	39.58	35.25	37.70	37.70	-0.37%	8,880
Sep 23, 2025	41.29	41.29	37.84	37.84	37.84	-3.94%	18,625
Sep 22, 2025	40.41	41.95	39.22	39.39	39.39	-1.30%	10,181
Sep 19, 2025	39.99	40.20	39.00	39.91	39.91	-0.80%	6,279
Sep 18, 2025	39.91	41.97	39.91	40.23	40.23	0.27%	7,332