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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 05, 2025	1.5	1.9	1.9	2.07	1.49	2.13M
December 04, 2025	1.4	1.47	1.47	1.48	1.4	16,400
December 03, 2025	1.37	1.42	1.42	1.48	1.3	38,122
December 02, 2025	1.44	1.35	1.35	1.44	1.29	76,832
December 01, 2025	1.36	1.42	1.42	1.43	1.34	40,857
November 28, 2025	1.36	1.43	1.43	1.46	1.35	31,700
November 26, 2025	1.4	1.4	1.4	1.45	1.35	43,412
November 25, 2025	1.47	1.37	1.37	1.48	1.3	82,400
November 24, 2025	1.34	1.46	1.46	1.48	1.27	414,235
November 21, 2025	1.3	1.34	1.34	1.38	1.26	51,077
November 20, 2025	1.46	1.28	1.28	1.47	1.25	200,518
November 19, 2025	1.83	1.52	1.52	1.91	1.36	6.48M
November 18, 2025	1.99	1.98	1.98	2	1.9	16,714
November 17, 2025	1.88	1.92	1.92	2.12	1.86	49,800
November 14, 2025	1.99	1.94	1.94	2.11	1.86	47,200
November 13, 2025	2.2	1.98	1.98	2.2	1.86	377,300
November 12, 2025	2.37	2.41	2.41	2.41	2.21	65,700
November 11, 2025	2.05	2.33	2.33	2.4	2.03	116,900
November 10, 2025	2.05	2.05	2.05	2.08	1.97	6,900
November 07, 2025	2	2.05	2.05	2.12	1.97	25,700
November 06, 2025	1.98	2.03	2.03	2.13	1.98	9,416
November 05, 2025	2.03	2.03	2.03	2.06	2.02	8,100
November 04, 2025	2.05	2.04	2.04	2.1	2.02	16,717
November 03, 2025	2.08	2.09	2.09	2.17	2.08	23,963
October 31, 2025	2.12	2.11	2.11	2.17	2.08	10,926
October 30, 2025	2.11	2.08	2.08	2.11	2.01	13,532
October 29, 2025	2.15	2.04	2.04	2.15	1.98	38,231
October 28, 2025	2.14	2.12	2.12	2.17	2.12	21,179
October 27, 2025	2.16	2.17	2.17	2.2	2.14	7,147
October 24, 2025	2.16	2.15	2.15	2.21	2.14	20,530
October 23, 2025	2.11	2.17	2.17	2.21	2.11	13,517
October 22, 2025	2.19	2.16	2.16	2.29	2.16	36,412
October 21, 2025	2.19	2.2	2.2	2.23	2.18	6,063
October 20, 2025	2.16	2.2	2.2	2.22	2.1	28,041
October 17, 2025	2.23	2.18	2.18	2.34	2.15	25,200
October 16, 2025	2.29	2.21	2.21	2.3	2.18	22,934
October 15, 2025	2.29	2.24	2.24	2.32	2.23	20,710
October 14, 2025	2.32	2.29	2.29	2.32	2.19	14,648
October 13, 2025	2.21	2.24	2.24	2.27	2.18	28,476
October 10, 2025	2.32	2.21	2.21	2.33	2.17	35,317
October 09, 2025	2.39	2.27	2.27	2.42	2.26	25,658
October 08, 2025	2.31	2.38	2.38	2.42	2.3	72,017
October 07, 2025	2.5	2.42	2.42	2.57	2.38	25,282
October 06, 2025	2.2	2.53	2.53	2.6	2.2	163,158
October 03, 2025	2.75	2.73	2.73	2.79	2.71	33,961
October 02, 2025	2.77	2.75	2.75	2.81	2.74	46,800
October 01, 2025	2.63	2.77	2.77	2.82	2.62	99,346
September 30, 2025	2.61	2.64	2.64	2.67	2.56	17,038
September 29, 2025	2.66	2.61	2.61	2.67	2.55	31,147
September 26, 2025	2.49	2.67	2.67	2.72	2.49	91,853
September 25, 2025	2.41	2.49	2.49	2.6	2.29	123,596

Algorhythm Holdings, Inc. (RIME) NASDAQ