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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	2.83	2.76	2.76	2.88	2.72	44,604
June 16, 2025	2.94	2.88	2.88	2.97	2.81	39,530
June 13, 2025	2.98	2.83	2.83	3.11	2.77	89,379
June 12, 2025	3.05	3.12	3.12	3.19	3.03	74,100
June 11, 2025	3.18	3.1	3.1	3.34	3.07	105,277
June 10, 2025	2.92	3.19	3.19	3.3	2.92	144,900
June 09, 2025	2.66	3.02	3.02	3.22	2.57	289,828
June 06, 2025	2.53	2.5	2.5	2.66	2.4	215,164
June 05, 2025	2.73	2.68	2.68	2.87	2.66	254,958
June 04, 2025	3.4	2.87	2.87	3.57	2.81	1.48M
June 03, 2025	2.77	3.29	3.29	3.5	2.74	1.97M
June 02, 2025	2.46	2.79	2.79	2.85	2.4	135,900
May 30, 2025	2.35	2.51	2.51	2.55	2.32	56,160
May 29, 2025	2.3	2.39	2.39	2.44	2.2	117,911
May 28, 2025	2.3	2.17	2.17	2.35	2.15	110,702
May 27, 2025	2.37	2.33	2.33	2.5	2.3	49,700
May 23, 2025	2.45	2.38	2.38	2.54	2.12	100,077
May 22, 2025	2.62	2.53	2.53	2.73	2.48	35,852
May 21, 2025	2.6	2.62	2.62	2.82	2.57	59,427
May 20, 2025	2.62	2.59	2.59	2.71	2.5	25,700
May 19, 2025	2.69	2.59	2.59	2.71	2.55	34,200
May 16, 2025	2.52	2.69	2.69	2.81	2.52	103,153
May 15, 2025	2.55	2.6	2.6	2.64	2.46	43,929
May 14, 2025	2.54	2.54	2.54	2.67	2.43	88,603
May 13, 2025	2.66	2.57	2.57	2.79	2.39	121,382
May 12, 2025	2.69	2.58	2.58	2.69	2.52	52,323
May 09, 2025	2.75	2.65	2.65	2.8	2.63	31,321
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

Algorhythm Holdings, Inc. (RIME) NASDAQ