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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	2.51	2.51	2.51	2.58	2.48	83,603
September 23, 2025	2.42	2.51	2.51	2.59	2.42	142,000
September 22, 2025	2.28	2.42	2.42	2.51	2.17	228,107
September 19, 2025	2.29	2.28	2.28	2.35	2.2	107,105
September 18, 2025	2.18	2.31	2.31	2.33	2.18	64,700
September 17, 2025	2.09	2.15	2.15	2.2	2.04	30,200
September 16, 2025	2.11	2.14	2.14	2.17	2.07	23,678
September 15, 2025	2.02	2.12	2.12	2.15	2.02	20,240
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

Algorhythm Holdings, Inc. (RIME) NASDAQ