RYTHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	17.80	17.80	16.82	17.69	-	5.17%	1,981
Feb 17, 2026	16.47	16.98	16.47	16.82	16.82	3.57%	2,771
Feb 13, 2026	16.24	17.51	16.21	16.24	16.24	0.19%	3,411
Feb 12, 2026	17.55	17.55	16.21	16.21	16.21	-4.93%	5,485
Feb 11, 2026	18.00	18.04	16.72	17.05	17.05	-8.48%	28,697
Feb 10, 2026	18.01	18.75	17.66	18.63	18.63	2.63%	16,382
Feb 9, 2026	15.90	18.67	15.90	18.15	18.15	15.85%	15,774
Feb 6, 2026	16.65	18.20	14.73	15.67	15.67	2.15%	20,565
Feb 5, 2026	16.20	17.54	15.29	15.34	15.34	-6.06%	25,635
Feb 4, 2026	15.57	16.33	15.57	16.33	16.33	1.11%	11,751
Feb 3, 2026	15.82	16.21	15.00	16.15	16.15	8.17%	38,570
Feb 2, 2026	15.69	17.20	14.00	14.93	14.93	-5.51%	37,683
Jan 30, 2026	16.87	17.45	15.36	15.80	15.80	-8.93%	33,913
Jan 29, 2026	17.80	18.45	17.05	17.35	17.35	-7.61%	8,969
Jan 28, 2026	20.17	20.24	18.26	18.78	18.78	-6.01%	30,118
Jan 27, 2026	19.06	21.06	18.38	19.98	19.98	8.47%	83,010
Jan 26, 2026	18.77	18.86	17.66	18.42	18.42	-1.07%	19,418
Jan 23, 2026	18.31	19.28	18.31	18.62	18.62	-1.27%	6,111
Jan 22, 2026	18.97	19.25	18.76	18.86	18.86	1.89%	3,159
Jan 21, 2026	18.70	19.74	18.11	18.51	18.51	2.21%	33,201
Jan 20, 2026	19.57	19.57	17.88	18.11	18.11	-7.46%	21,137
Jan 16, 2026	20.31	20.31	19.10	19.57	19.57	-3.31%	22,071
Jan 15, 2026	20.91	21.60	20.24	20.24	20.24	-2.41%	26,396
Jan 14, 2026	21.43	21.46	20.25	20.74	20.74	-3.71%	9,408
Jan 13, 2026	21.49	22.35	20.94	21.54	21.54	2.28%	26,131
Jan 12, 2026	20.62	21.85	19.45	21.06	21.06	5.25%	24,137
Jan 9, 2026	20.85	21.08	19.97	20.01	20.01	-4.21%	23,255
Jan 8, 2026	20.73	21.31	20.50	20.89	20.89	0.92%	11,008
Jan 7, 2026	23.08	23.08	20.54	20.70	20.70	-4.78%	15,443
Jan 6, 2026	23.02	23.53	20.84	21.74	21.74	-6.82%	20,008
Jan 5, 2026	22.43	24.26	22.43	23.33	23.33	5.61%	32,411
Jan 2, 2026	21.09	22.79	21.09	22.09	22.09	3.51%	28,592
Dec 31, 2025	22.52	22.76	20.84	21.34	21.34	-6.44%	44,394
Dec 30, 2025	23.40	23.78	22.20	22.81	22.81	-4.16%	38,813
Dec 29, 2025	23.57	24.84	22.67	23.80	23.80	-0.29%	39,177
Dec 26, 2025	24.51	25.08	23.87	23.87	23.87	-5.95%	10,233
Dec 24, 2025	25.62	25.62	23.25	25.38	25.38	2.36%	27,612
Dec 23, 2025	26.35	26.39	24.15	24.80	24.80	-4.74%	22,650
Dec 22, 2025	28.55	30.73	25.55	26.03	26.03	-8.83%	41,119
Dec 19, 2025	27.38	29.59	25.89	28.55	28.55	8.14%	93,768
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