Algorhythm Holdings, Inc. - Common Stock (RIME)

Last Price0.4643

Change-0.0280 (-5.69%)

NASDAQ· Last Trade: Jul 26th, 5:51 AM EDT

Historical Prices For Algorhythm Holdings, Inc. - Common Stock (RIME)

Date Range:

2026-04-26 - 2026-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	0.50	0.50	0.46	0.46	83,430	0.46
7/23/2026	0.47	0.51	0.47	0.49	77,452	0.49
7/22/2026	0.50	0.50	0.45	0.48	91,477	0.48
7/21/2026	0.48	0.53	0.45	0.49	137,745	0.49
7/20/2026	0.46	0.47	0.43	0.47	195,726	0.47
7/17/2026	0.51	0.51	0.46	0.48	114,237	0.48
7/16/2026	0.51	0.52	0.47	0.49	250,725	0.49
7/15/2026	0.53	0.53	0.49	0.52	225,962	0.52
7/14/2026	0.50	0.54	0.50	0.52	96,587	0.52
7/13/2026	0.50	0.56	0.49	0.50	177,840	0.50
7/10/2026	0.54	0.56	0.49	0.51	174,675	0.51
7/09/2026	0.47	0.54	0.45	0.52	394,985	0.52
7/08/2026	0.47	0.49	0.44	0.47	604,220	0.47
7/07/2026	0.52	0.53	0.43	0.47	651,121	0.47
7/06/2026	0.58	0.58	0.50	0.53	433,375	0.53
7/02/2026	0.61	0.63	0.58	0.58	88,457	0.58
7/01/2026	0.57	0.64	0.57	0.61	136,718	0.61
6/30/2026	0.57	0.64	0.56	0.57	219,497	0.57
6/29/2026	0.58	0.61	0.56	0.58	235,203	0.58
6/26/2026	0.58	0.61	0.57	0.59	179,683	0.59
6/25/2026	0.63	0.69	0.58	0.58	230,822	0.58
6/24/2026	0.65	0.70	0.62	0.62	121,495	0.62
6/23/2026	0.62	0.71	0.61	0.66	248,346	0.66
6/22/2026	0.73	0.75	0.64	0.64	330,970	0.64
6/18/2026	0.78	0.78	0.69	0.73	480,830	0.73
6/17/2026	0.72	0.79	0.67	0.75	357,788	0.75
6/16/2026	0.68	0.77	0.68	0.72	319,020	0.72
6/15/2026	0.66	0.71	0.65	0.68	218,813	0.68
6/12/2026	0.67	0.69	0.63	0.66	220,666	0.66
6/11/2026	0.67	0.71	0.66	0.68	304,512	0.68
6/10/2026	0.69	0.72	0.65	0.68	430,175	0.68
6/09/2026	0.72	0.74	0.69	0.73	401,625	0.73
6/08/2026	0.67	0.69	0.67	0.68	215,311	0.68
6/05/2026	0.75	0.77	0.67	0.67	300,229	0.67
6/04/2026	0.71	0.75	0.70	0.73	209,747	0.73
6/03/2026	0.72	0.75	0.69	0.69	258,468	0.69
6/02/2026	0.81	0.81	0.73	0.73	407,538	0.73
6/01/2026	0.78	0.82	0.77	0.82	349,191	0.82
5/29/2026	0.75	0.96	0.76	0.78	2,496,069	0.78
5/28/2026	0.71	0.79	0.70	0.75	157,090	0.75
5/27/2026	0.77	0.81	0.73	0.73	316,808	0.73
5/26/2026	0.76	0.82	0.74	0.78	597,937	0.78
5/22/2026	0.70	0.77	0.69	0.74	491,145	0.74
5/21/2026	0.68	0.70	0.66	0.68	224,083	0.68
5/20/2026	0.66	0.70	0.65	0.70	321,093	0.70
5/19/2026	0.72	0.72	0.65	0.66	741,467	0.66
5/18/2026	0.65	0.86	0.62	0.73	3,448,568	0.73
5/15/2026	0.70	0.70	0.65	0.66	650,540	0.66
5/14/2026	0.71	0.78	0.67	0.72	1,258,479	0.72
5/13/2026	0.73	0.75	0.67	0.69	577,470	0.69
5/12/2026	0.60	0.80	0.59	0.76	1,574,562	0.76
5/11/2026	0.57	0.62	0.54	0.61	985,288	0.61
5/08/2026	0.76	0.76	0.56	0.61	1,708,228	0.61
5/07/2026	0.76	0.78	0.73	0.76	316,984	0.76
5/06/2026	0.88	0.88	0.65	0.78	1,793,531	0.78
5/05/2026	0.95	0.96	0.84	0.88	985,825	0.88
5/04/2026	1.01	1.02	0.93	0.94	678,263	0.94
5/01/2026	1.01	1.05	1.00	1.02	373,951	1.02
4/30/2026	1.00	1.07	0.99	1.01	267,511	1.01
4/29/2026	1.02	1.03	0.98	1.01	360,692	1.01
4/28/2026	1.03	1.08	1.02	1.02	242,445	1.02
4/27/2026	1.02	1.05	1.00	1.04	158,854	1.04