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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Algorhythm Holdings, Inc. (RIME) NASDAQ