Algorhythm Holdings, Inc. - RIME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	2.64	2.69	2.69	2.91	2.55	194,176
May 07, 2025	2.47	2.64	2.64	2.65	2.39	60,101
May 06, 2025	2.45	2.46	2.46	2.54	2.41	45,822
May 05, 2025	2.5	2.44	2.44	2.64	2.38	208,603
May 02, 2025	2.6	2.64	2.64	2.69	2.47	112,427
May 01, 2025	2.31	2.57	2.57	2.7	2.31	119,470
April 30, 2025	2.32	2.38	2.38	2.38	2.26	55,220
April 29, 2025	2.27	2.3	2.3	2.37	2.26	33,350
April 28, 2025	2.35	2.33	2.33	2.4	2.31	58,815
April 25, 2025	2.54	2.4	2.4	2.54	2.26	93,676
April 24, 2025	2.3	2.45	2.45	2.56	2.3	61,400
April 23, 2025	2.2	2.36	2.36	2.39	2.18	52,727
April 22, 2025	2.21	2.21	2.21	2.3	2.19	45,300
April 21, 2025	2.28	2.22	2.22	2.24	2.15	39,775
April 17, 2025	2.28	2.33	2.33	2.43	2.26	91,317
April 16, 2025	2.66	2.43	2.43	2.66	2.02	183,873
April 15, 2025	2.51	2.53	2.53	2.65	2.42	122,400
April 14, 2025	2.47	2.55	2.55	2.65	2.3	123,546
April 11, 2025	2.5	2.38	2.38	2.55	2.3	81,748
April 10, 2025	2.42	2.5	2.5	2.54	2.32	116,300
April 09, 2025	2.38	2.5	2.5	2.67	2.38	92,762
April 08, 2025	2.32	2.57	2.57	2.6	2.27	167,600
April 07, 2025	2.34	2.19	2.19	2.46	2.1	127,300
April 04, 2025	2.22	2.51	2.51	2.58	2.11	187,100
April 03, 2025	2.06	2.24	2.24	2.5	1.84	205,529
April 02, 2025	2	2.12	2.12	2.25	2	130,606
April 01, 2025	2.11	2.02	2.02	2.24	1.94	85,677
March 31, 2025	2.25	2.15	2.15	2.26	2.04	122,621
March 28, 2025	2.26	2.15	2.15	2.3	2.04	125,661
March 27, 2025	2.27	2.29	2.29	2.37	2.26	78,419
March 26, 2025	2.36	2.28	2.28	2.56	2.27	105,249
March 25, 2025	2.54	2.44	2.44	2.61	2.38	113,393
March 24, 2025	2.24	2.47	2.47	2.51	2.21	157,200
March 21, 2025	2.31	2.21	2.21	2.33	2.2	93,783
March 20, 2025	2.34	2.3	2.3	2.44	2.3	58,003
March 19, 2025	2.28	2.39	2.39	2.44	2.28	81,650
March 18, 2025	2.25	2.35	2.35	2.36	2.21	103,543
March 17, 2025	2.43	2.29	2.29	2.44	2.27	130,237
March 14, 2025	2.47	2.51	2.51	2.7	2.44	326,734
March 13, 2025	2.12	2.46	2.46	2.68	2.1	616,521
March 12, 2025	2.18	2.11	2.11	2.27	2.1	61,943
March 11, 2025	2.06	2.23	2.23	2.27	2.03	225,132
March 10, 2025	2.09	2.08	2.08	2.27	1.94	200,838
March 07, 2025	1.93	2.14	2.14	2.28	1.93	320,924
March 06, 2025	2.11	1.96	1.96	2.11	1.94	87,047
March 05, 2025	1.95	2.12	2.12	2.22	1.95	165,144
March 04, 2025	2.07	1.95	1.95	2.07	1.71	358,649
March 03, 2025	2.42	2.16	2.16	2.42	2.12	174,100
February 28, 2025	2.3	2.41	2.41	2.55	2.22	131,597
February 27, 2025	2.37	2.38	2.38	2.43	2.28	97,763
February 26, 2025	2.39	2.43	2.43	2.56	2.31	97,926
February 25, 2025	2.42	2.35	2.35	2.55	2.21	243,664
February 24, 2025	2.77	2.44	2.44	2.86	2.41	291,600
February 21, 2025	3.02	2.77	2.77	3.02	2.71	300,966
February 20, 2025	2.72	2.88	2.88	3.14	2.66	992,300
February 19, 2025	2.45	2.7	2.7	2.73	2.41	553,723
February 18, 2025	2.85	2.48	2.48	2.86	2.41	830,211
February 14, 2025	2.73	2.71	2.71	2.77	2.64	553,186
February 13, 2025	2.97	2.78	2.78	2.97	2.65	646,724
February 12, 2025	2.86	2.97	2.97	3.06	2.6	1.17M

Algorhythm Holdings, Inc. (RIME) NASDAQ