RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	31.10	37.34	25.51	26.40	26.40	-15.38%	244,584
Dec 17, 2025	31.00	31.42	27.73	31.20	31.20	7.66%	104,890
Dec 16, 2025	25.81	29.57	24.43	28.98	28.98	11.59%	158,244
Dec 15, 2025	22.40	27.54	20.35	25.97	25.97	9.12%	489,977
Dec 12, 2025	20.71	50.38	19.99	23.80	23.80	47.73%	3,323,831
Dec 11, 2025	16.02	16.44	14.56	16.11	16.11	0.56%	53,905
Dec 10, 2025	18.21	18.53	16.02	16.02	16.02	-14.29%	24,620
Dec 9, 2025	18.66	18.80	18.15	18.69	18.69	-1.06%	8,845
Dec 8, 2025	19.99	19.99	18.89	18.89	18.89	-1.92%	5,260
Dec 5, 2025	19.99	20.39	19.15	19.26	19.26	-1.78%	9,382
Dec 4, 2025	19.49	20.00	19.36	19.61	19.61	-0.15%	8,230
Dec 3, 2025	19.00	19.64	19.00	19.64	19.64	3.64%	6,855
Dec 2, 2025	19.00	19.00	18.27	18.95	18.95	0.42%	6,288
Dec 1, 2025	18.70	19.73	18.70	18.87	18.87	-3.28%	6,817
Nov 28, 2025	19.94	20.00	19.51	19.51	19.51	-0.41%	898
Nov 26, 2025	19.83	20.00	19.59	19.59	19.59	-2.05%	7,030
Nov 25, 2025	19.13	20.00	18.20	20.00	20.00	2.25%	26,864
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%	19,894
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