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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	1.89	1.77	1.77	2.03	1.71	1.4M
March 04, 2026	1.81	1.89	1.89	1.97	1.7	1.68M
March 03, 2026	1.68	1.76	1.76	1.85	1.58	1.66M
March 02, 2026	1.63	1.78	1.78	1.8	1.6	1.33M
February 27, 2026	1.88	1.76	1.76	1.99	1.7	2.29M
February 26, 2026	1.95	1.93	1.93	2.03	1.8	1.78M
February 25, 2026	2.16	2	2	2.23	1.8	4.6M
February 24, 2026	2.33	2.18	2.18	2.67	2.12	42.29M
February 23, 2026	2.09	1.84	1.84	2.1	1.67	3.56M
February 20, 2026	2.59	2.11	2.11	2.86	2	6.55M
February 19, 2026	2.6	2.64	2.64	3.18	2.5	10.93M
February 18, 2026	2.43	2.72	2.72	3.36	2.35	21.95M
February 17, 2026	4.52	2.58	2.58	4.58	2.52	80.93M
February 13, 2026	1.3	3.16	3.16	3.25	1.16	121.92M
February 12, 2026	0.84	1.08	1.08	1.51	0.83	53.99M
February 11, 2026	0.89	0.83	0.83	0.97	0.83	217,004
February 10, 2026	0.96	0.91	0.91	0.99	0.9	156,900
February 09, 2026	0.95	0.96	0.96	0.99	0.92	320,935
February 06, 2026	0.85	0.96	0.96	0.98	0.82	546,853
February 05, 2026	0.93	0.82	0.82	0.93	0.81	314,947
February 04, 2026	1	0.91	0.91	1.04	0.88	391,270
February 03, 2026	1.07	1	1	1.15	0.94	582,843
February 02, 2026	0.91	1.06	1.06	1.17	0.9	1.87M
January 30, 2026	0.9	0.9	0.9	0.91	0.85	157,948
January 29, 2026	0.96	0.91	0.91	0.96	0.83	382,400
January 28, 2026	0.96	0.93	0.93	0.96	0.87	180,630
January 27, 2026	0.97	0.95	0.95	0.99	0.9	175,643
January 26, 2026	0.98	1	1	1	0.86	394,700
January 23, 2026	1.03	0.98	0.98	1.13	0.95	792,387
January 22, 2026	0.83	1.06	1.06	1.11	0.8	2.55M
January 21, 2026	0.87	0.79	0.79	0.87	0.76	2.92M
January 20, 2026	0.83	0.8	0.8	0.86	0.79	472,399
January 16, 2026	0.98	0.86	0.86	0.99	0.86	783,901
January 15, 2026	1.01	0.98	0.98	1.05	0.97	658,934
January 14, 2026	1.17	1	1	1.2	0.86	10M
January 13, 2026	0.94	0.97	0.97	1.01	0.91	306,698
January 12, 2026	0.84	0.92	0.92	0.92	0.73	519,428
January 09, 2026	0.92	0.89	0.89	0.96	0.83	743,245
January 08, 2026	1.2	0.91	0.91	1.21	0.86	2.12M
January 07, 2026	1.32	1.22	1.22	1.45	1.22	12.11M
January 06, 2026	1.07	1.22	1.22	1.38	1.06	3.27M
January 05, 2026	1.05	1.02	1.02	1.07	0.99	146,246
January 02, 2026	1.09	1.04	1.04	1.1	1.01	54,178
December 31, 2025	0.99	1.01	1.01	1.03	0.95	38,806
December 30, 2025	0.97	1.01	1.01	1.04	0.94	62,711
December 29, 2025	1.06	1	1	1.1	0.98	96,146
December 26, 2025	1.21	1.13	1.13	1.23	1.1	83,489
December 24, 2025	1.19	1.18	1.18	1.25	1.18	25,430
December 23, 2025	1.33	1.2	1.2	1.37	1.19	93,548
December 22, 2025	1.36	1.32	1.32	1.47	1.25	242,400
December 19, 2025	1.32	1.35	1.35	1.46	1.32	49,496
December 18, 2025	1.67	1.41	1.41	1.68	1.4	109,800
December 17, 2025	1.61	1.6	1.6	1.69	1.51	80,139
December 16, 2025	1.7	1.57	1.57	1.79	1.48	155,625
December 15, 2025	1.8	1.71	1.71	1.93	1.67	105,357
December 12, 2025	1.91	1.84	1.84	1.95	1.79	63,675
December 11, 2025	1.9	1.96	1.96	2.05	1.76	322,400
December 10, 2025	1.68	1.93	1.93	2.01	1.66	340,092
December 09, 2025	1.58	1.73	1.73	1.73	1.53	75,447
December 08, 2025	1.92	1.6	1.6	1.92	1.52	335,005

Algorhythm Holdings, Inc. (RIME) NASDAQ