Algorhythm Holdings, Inc. - Common Stock (RIME)

0.7406
+0.0565 (8.26%)
NASDAQ· Last Trade: May 25th, 7:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20260.700.770.690.74491,1450.74
5/21/20260.680.700.660.68224,0830.68
5/20/20260.660.700.650.70321,0930.70
5/19/20260.720.720.650.66741,4670.66
5/18/20260.650.860.620.733,448,5680.73
5/15/20260.700.700.650.66650,5400.66
5/14/20260.710.780.670.721,258,4790.72
5/13/20260.730.750.670.69577,4700.69
5/12/20260.600.800.590.761,574,5620.76
5/11/20260.570.620.540.61985,2880.61
5/08/20260.760.760.560.611,708,2280.61
5/07/20260.760.780.730.76316,9840.76
5/06/20260.880.880.650.781,793,5310.78
5/05/20260.950.960.840.88985,8250.88
5/04/20261.011.020.930.94678,2630.94
5/01/20261.011.051.001.02373,9511.02
4/30/20261.001.070.991.01267,5111.01
4/29/20261.021.030.981.01360,6921.01
4/28/20261.031.081.021.02242,4451.02
4/27/20261.021.051.001.04158,8541.04
4/24/20261.021.041.001.02270,5741.02
4/23/20261.091.110.991.02693,3831.02
4/22/20261.031.091.011.09595,7351.09
4/21/20261.021.051.001.00376,3661.00
4/20/20261.081.090.981.041,244,1341.04
4/17/20261.091.151.081.08536,8731.08
4/16/20261.071.101.021.08450,4571.08
4/15/20261.031.091.021.08718,6591.08
4/14/20261.071.111.021.04521,1581.04
4/13/20261.041.101.021.08713,6551.08
4/10/20261.151.151.021.06648,9061.06
4/09/20261.071.151.041.14846,3481.14
4/08/20261.161.161.061.08775,0511.08
4/07/20261.121.141.051.05926,6841.05
4/06/20261.231.241.121.17752,2581.17
4/02/20261.281.351.141.261,442,4511.26
4/01/20261.151.321.101.321,719,6621.32
3/31/20261.031.121.021.09847,8761.09
3/30/20261.111.140.960.96927,2460.96
3/27/20261.121.141.081.10523,7221.10
3/26/20261.181.241.141.14462,6051.14
3/25/20261.281.321.191.20842,1431.20
3/24/20261.291.331.281.29342,1191.29
3/23/20261.301.351.251.30789,6991.30
3/20/20261.351.411.271.27630,3251.27
3/19/20261.441.461.331.35477,7861.35
3/18/20261.411.521.351.50968,7991.50
3/17/20261.541.591.411.41620,0041.41
3/16/20261.531.601.431.52684,9181.52
3/13/20261.571.731.561.602,213,1231.60
3/12/20261.381.571.321.576,506,3751.57
3/11/20261.381.491.301.341,100,4251.34
3/10/20261.611.611.371.371,652,9531.37
3/09/20261.621.681.511.601,389,4571.60
3/06/20261.741.791.611.671,043,2171.67
3/05/20261.892.031.711.771,403,9681.77
3/04/20261.811.971.701.891,655,2571.89
3/03/20261.681.851.581.761,638,4361.76
3/02/20261.631.801.601.781,310,6501.78
2/27/20261.881.991.701.762,293,2781.76
2/26/20261.952.031.801.931,759,4601.93
2/25/20262.162.231.802.004,534,5152.00