Algorhythm Holdings, Inc. RIME
NASDAQ · United States · Consumer Services
$0.1651+0.00 (+1.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.17 | +6.25% | $0.16 | $0.17 | $0.16 | 428.20K |
| 2026-09-30 | $0.16 | 0.00% | $0.17 | $0.17 | $0.16 | 703.40K |
| 2026-09-29 | $0.16 | 0.00% | $0.15 | $0.17 | $0.15 | 1.62M |
| 2026-09-28 | $0.16 | +6.67% | $0.15 | $0.16 | $0.15 | 2.76M |
| 2026-09-25 | $0.15 | -11.76% | $0.17 | $0.17 | $0.15 | 1.80M |
| 2026-09-24 | $0.17 | -10.53% | $0.18 | $0.18 | $0.16 | 7.97M |
| 2026-09-23 | $0.19 | +5.56% | $0.19 | $0.21 | $0.18 | 6.86M |
| 2026-09-22 | $0.18 | -14.29% | $0.18 | $0.19 | $0.18 | 1.81M |
| 2026-09-21 | $0.21 | -4.55% | $0.21 | $0.22 | $0.21 | 1.68M |
| 2026-09-18 | $0.22 | 0.00% | $0.22 | $0.23 | $0.20 | 1.36M |
| 2026-09-17 | $0.22 | +10.00% | $0.20 | $0.23 | $0.20 | 1.71M |
| 2026-09-16 | $0.20 | -9.09% | $0.21 | $0.21 | $0.18 | 1.75M |
| 2026-09-15 | $0.22 | -12.00% | $0.25 | $0.27 | $0.20 | 5.10M |
| 2026-09-14 | $0.25 | +4.17% | $0.24 | $0.26 | $0.24 | 362.60K |
| 2026-09-11 | $0.24 | 0.00% | $0.24 | $0.25 | $0.24 | 480.90K |
| 2026-09-10 | $0.24 | 0.00% | $0.25 | $0.25 | $0.23 | 175.30K |
| 2026-09-09 | $0.24 | 0.00% | $0.24 | $0.25 | $0.23 | 246.00K |
| 2026-09-08 | $0.24 | +9.09% | $0.22 | $0.25 | $0.22 | 1.11M |
| 2026-09-04 | $0.22 | -8.33% | $0.25 | $0.25 | $0.21 | 1.56M |
| 2026-09-03 | $0.24 | -4.00% | $0.24 | $0.26 | $0.24 | 1.07M |
| 2026-09-02 | $0.25 | +4.17% | $0.24 | $0.27 | $0.24 | 908.00K |
| 2026-09-01 | $0.24 | -11.11% | $0.27 | $0.27 | $0.24 | 1.62M |
| 2026-08-31 | $0.27 | +3.85% | $0.25 | $0.27 | $0.25 | 515.50K |
| 2026-08-28 | $0.26 | -7.14% | $0.27 | $0.28 | $0.22 | 2.41M |
| 2026-08-27 | $0.28 | 0.00% | $0.28 | $0.28 | $0.26 | 571.00K |
| 2026-08-26 | $0.28 | -3.45% | $0.29 | $0.31 | $0.28 | 1.04M |
| 2026-08-25 | $0.29 | -12.12% | $0.33 | $0.34 | $0.29 | 7.59M |
| 2026-08-24 | $0.33 | -2.94% | $0.35 | $0.35 | $0.32 | 447.40K |
| 2026-08-21 | $0.34 | +9.68% | $0.30 | $0.35 | $0.30 | 1.36M |
| 2026-08-20 | $0.31 | +3.33% | $0.30 | $0.33 | $0.28 | 949.10K |
| 2026-08-19 | $0.30 | -6.25% | $0.30 | $0.35 | $0.28 | 13.13M |
| 2026-08-18 | $0.32 | +3.23% | $0.31 | $0.34 | $0.31 | 1.05M |
| 2026-08-17 | $0.31 | -18.42% | $0.37 | $0.37 | $0.29 | 2.33M |
| 2026-08-14 | $0.38 | -15.56% | $0.45 | $0.45 | $0.35 | 1.82M |
| 2026-08-13 | $0.45 | +9.76% | $0.41 | $0.47 | $0.41 | 1.14M |
| 2026-08-12 | $0.41 | -4.65% | $0.43 | $0.43 | $0.41 | 179.90K |
| 2026-08-11 | $0.43 | +2.38% | $0.43 | $0.44 | $0.40 | 228.10K |
| 2026-08-10 | $0.42 | -2.33% | $0.44 | $0.44 | $0.42 | 312.10K |
| 2026-08-07 | $0.43 | +2.38% | $0.42 | $0.46 | $0.39 | 480.30K |
| 2026-08-06 | $0.42 | +5.00% | $0.40 | $0.43 | $0.39 | 151.40K |
| 2026-08-05 | $0.40 | -2.44% | $0.41 | $0.42 | $0.39 | 187.00K |
| 2026-08-04 | $0.41 | -2.38% | $0.42 | $0.44 | $0.40 | 151.40K |
| 2026-08-03 | $0.42 | +5.00% | $0.41 | $0.43 | $0.40 | 148.20K |
| 2026-07-31 | $0.40 | -2.44% | $0.44 | $0.44 | $0.40 | 164.30K |
| 2026-07-30 | $0.41 | +2.50% | $0.42 | $0.44 | $0.41 | 223.30K |
| 2026-07-29 | $0.40 | -9.09% | $0.44 | $0.44 | $0.40 | 101.40K |
| 2026-07-28 | $0.44 | +2.33% | $0.45 | $0.45 | $0.41 | 129.90K |
| 2026-07-27 | $0.43 | -6.52% | $0.46 | $0.48 | $0.43 | 153.60K |
| 2026-07-24 | $0.46 | -6.12% | $0.50 | $0.50 | $0.46 | 83.30K |
| 2026-07-23 | $0.49 | +2.08% | $0.47 | $0.51 | $0.47 | 77.30K |
| 2026-07-22 | $0.48 | -2.04% | $0.50 | $0.50 | $0.45 | 91.50K |
| 2026-07-21 | $0.49 | +4.26% | $0.48 | $0.53 | $0.45 | 137.50K |
| 2026-07-20 | $0.47 | -2.08% | $0.46 | $0.47 | $0.43 | 195.70K |
| 2026-07-17 | $0.48 | -2.04% | $0.51 | $0.51 | $0.46 | 114.00K |
| 2026-07-16 | $0.49 | -5.77% | $0.51 | $0.52 | $0.47 | 250.70K |
| 2026-07-15 | $0.52 | 0.00% | $0.53 | $0.53 | $0.49 | 226.10K |
| 2026-07-14 | $0.52 | +4.00% | $0.50 | $0.54 | $0.50 | 96.60K |
| 2026-07-13 | $0.50 | -1.96% | $0.50 | $0.56 | $0.49 | 177.80K |
| 2026-07-10 | $0.51 | -1.92% | $0.54 | $0.56 | $0.49 | 174.70K |
| 2026-07-09 | $0.52 | +10.64% | $0.47 | $0.54 | $0.45 | 394.90K |
| 2026-07-08 | $0.47 | 0.00% | $0.47 | $0.49 | $0.44 | 604.20K |
| 2026-07-07 | $0.47 | -11.32% | $0.52 | $0.53 | $0.43 | 650.80K |
| 2026-07-06 | $0.53 | -8.62% | $0.58 | $0.58 | $0.50 | 435.70K |
| 2026-07-02 | $0.58 | -4.92% | $0.61 | $0.63 | $0.58 | 88.20K |
| 2026-07-01 | $0.61 | +7.02% | $0.57 | $0.64 | $0.57 | 137.00K |
| 2026-06-30 | $0.57 | -1.72% | $0.57 | $0.64 | $0.56 | 220.70K |
| 2026-06-29 | $0.58 | -1.69% | $0.58 | $0.61 | $0.56 | 236.20K |
| 2026-06-26 | $0.59 | +1.72% | $0.58 | $0.61 | $0.58 | 179.70K |
| 2026-06-25 | $0.58 | -6.45% | $0.63 | $0.69 | $0.58 | 229.60K |
| 2026-06-24 | $0.62 | -6.06% | $0.65 | $0.70 | $0.62 | 122.10K |
| 2026-06-23 | $0.66 | +3.13% | $0.62 | $0.71 | $0.62 | 248.30K |
| 2026-06-22 | $0.64 | -12.33% | $0.73 | $0.75 | $0.64 | 332.00K |
| 2026-06-18 | $0.73 | -2.67% | $0.78 | $0.78 | $0.70 | 480.80K |
| 2026-06-17 | $0.75 | +4.17% | $0.72 | $0.79 | $0.67 | 361.40K |
| 2026-06-16 | $0.72 | +5.88% | $0.68 | $0.77 | $0.68 | 319.00K |
| 2026-06-15 | $0.68 | +3.03% | $0.66 | $0.71 | $0.65 | 218.60K |
| 2026-06-12 | $0.66 | -2.94% | $0.67 | $0.69 | $0.63 | 218.90K |
| 2026-06-11 | $0.68 | 0.00% | $0.67 | $0.71 | $0.66 | 304.60K |
| 2026-06-10 | $0.68 | -6.85% | $0.69 | $0.72 | $0.65 | 431.60K |
| 2026-06-09 | $0.73 | +7.35% | $0.73 | $0.74 | $0.69 | 401.60K |
| 2026-06-08 | $0.68 | +1.49% | $0.67 | $0.69 | $0.67 | 215.30K |
| 2026-06-05 | $0.67 | -8.22% | $0.75 | $0.77 | $0.67 | 300.20K |
| 2026-06-04 | $0.73 | +5.80% | $0.71 | $0.75 | $0.70 | 209.70K |
| 2026-06-03 | $0.69 | -5.48% | $0.72 | $0.75 | $0.69 | 261.60K |
| 2026-06-02 | $0.73 | -10.98% | $0.81 | $0.81 | $0.73 | 412.10K |
| 2026-06-01 | $0.82 | +5.13% | $0.78 | $0.82 | $0.77 | 352.50K |
| 2026-05-29 | $0.78 | +4.00% | $0.79 | $0.96 | $0.76 | 2.50M |
| 2026-05-28 | $0.75 | +2.74% | $0.71 | $0.79 | $0.70 | 155.00K |
| 2026-05-27 | $0.73 | -6.41% | $0.77 | $0.81 | $0.73 | 314.80K |
| 2026-05-26 | $0.78 | +5.41% | $0.76 | $0.82 | $0.74 | 596.70K |