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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2.12	2.09	2.09	2.13	2.05	21,135
September 11, 2025	2.09	2.1	2.1	2.16	2.09	17,922
September 10, 2025	2.13	2.11	2.11	2.23	2.06	50,374
September 09, 2025	2.01	2.17	2.17	2.24	1.99	76,512
September 08, 2025	2.02	2.02	2.02	2.04	1.96	77,615
September 05, 2025	1.92	1.99	1.99	2.01	1.87	48,705
September 04, 2025	1.98	1.91	1.91	2.01	1.85	95,280
September 03, 2025	2.01	2.04	2.04	2.08	1.97	64,500
September 02, 2025	2.14	2.02	2.02	2.19	2.01	166,443
August 29, 2025	2.43	2.22	2.22	2.43	2.17	258,048
August 28, 2025	2.11	2.21	2.21	2.53	2.03	11.44M
August 27, 2025	2.06	2.05	2.05	2.1	2.04	18,790
August 26, 2025	2.04	2.06	2.06	2.14	2.01	84,961
August 25, 2025	2.01	2.06	2.06	2.08	1.98	30,603
August 22, 2025	2.01	2.03	2.03	2.06	1.91	63,012
August 21, 2025	2.09	2	2	2.11	2	76,000
August 20, 2025	2.51	2.09	2.09	2.51	1.9	931,670
August 19, 2025	2.34	2.59	2.59	2.59	2.34	146,460
August 18, 2025	2.38	2.38	2.38	2.39	2.32	31,600
August 15, 2025	2.39	2.32	2.32	2.5	2.32	33,900
August 14, 2025	2.38	2.46	2.46	2.48	2.31	42,800
August 13, 2025	2.37	2.37	2.37	2.4	2.3	64,300
August 12, 2025	2.3	2.27	2.27	2.38	2.26	72,745
August 11, 2025	2.36	2.35	2.35	2.4	2.33	20,603
August 08, 2025	2.37	2.37	2.37	2.5	2.26	67,500
August 07, 2025	2.35	2.39	2.39	2.45	2.32	88,500
August 06, 2025	2.61	2.55	2.55	2.69	2.44	48,676
August 05, 2025	2.65	2.58	2.58	2.69	2.55	34,537
August 04, 2025	2.39	2.69	2.69	2.79	2.28	227,300
August 01, 2025	2.26	2.24	2.24	2.28	2.2	45,090
July 31, 2025	2.28	2.31	2.31	2.35	2.23	25,598
July 30, 2025	2.42	2.28	2.28	2.46	2.28	71,379
July 29, 2025	2.52	2.39	2.39	2.53	2.39	49,200
July 28, 2025	2.44	2.59	2.59	2.66	2.44	57,991
July 25, 2025	2.52	2.45	2.45	2.57	2.4	102,852
July 24, 2025	2.67	2.54	2.54	2.74	2.51	117,900
July 23, 2025	2.55	2.64	2.64	2.75	2.55	88,940
July 22, 2025	2.41	2.58	2.58	2.6	2.4	45,506
July 21, 2025	2.4	2.44	2.44	2.46	2.4	15,515
July 18, 2025	2.4	2.38	2.38	2.44	2.37	18,035
July 17, 2025	2.34	2.44	2.44	2.47	2.3	91,824
July 16, 2025	2.37	2.33	2.33	2.45	2.3	154,600
July 15, 2025	2.38	2.37	2.37	2.4	2.34	69,273
July 14, 2025	2.47	2.38	2.38	2.5	2.32	80,500
July 11, 2025	2.43	2.41	2.41	2.48	2.39	100,600
July 10, 2025	2.35	2.42	2.42	2.43	2.31	31,392
July 09, 2025	2.34	2.37	2.37	2.45	2.28	62,325
July 08, 2025	2.52	2.28	2.28	2.52	2.28	89,708
July 07, 2025	2.5	2.45	2.45	2.52	2.42	26,237
July 03, 2025	2.53	2.52	2.52	2.62	2.49	33,200
July 02, 2025	2.44	2.45	2.45	2.47	2.37	22,596
July 01, 2025	2.41	2.38	2.38	2.54	2.38	52,957
June 30, 2025	2.41	2.45	2.45	2.49	2.38	48,613
June 27, 2025	2.48	2.46	2.46	2.57	2.46	58,101
June 26, 2025	2.49	2.5	2.5	2.63	2.49	43,629
June 25, 2025	2.63	2.56	2.56	2.67	2.52	34,890
June 24, 2025	2.51	2.62	2.62	2.63	2.51	27,768
June 23, 2025	2.63	2.53	2.53	2.63	2.41	72,000
June 20, 2025	2.75	2.65	2.65	2.81	2.65	59,445
June 18, 2025	2.8	2.73	2.73	2.91	2.72	110,261

Algorhythm Holdings, Inc. (RIME) NASDAQ