Algorhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.39	2.39	2.32	2.38	-	0.42%	386
Aug 13, 2025	2.37	2.40	2.30	2.37	2.37	4.41%	64,300
Aug 12, 2025	2.30	2.38	2.26	2.27	2.27	-3.40%	72,745
Aug 11, 2025	2.36	2.40	2.33	2.35	2.35	-0.84%	20,603
Aug 8, 2025	2.37	2.50	2.26	2.37	2.37	-0.84%	67,485
Aug 7, 2025	2.35	2.45	2.32	2.39	2.39	-6.27%	88,496
Aug 6, 2025	2.61	2.69	2.44	2.55	2.55	-1.16%	48,676
Aug 5, 2025	2.65	2.69	2.55	2.58	2.58	-4.09%	34,537
Aug 4, 2025	2.39	2.79	2.28	2.69	2.69	20.09%	227,292
Aug 1, 2025	2.26	2.28	2.20	2.24	2.24	-3.03%	45,090
Jul 31, 2025	2.28	2.35	2.23	2.31	2.31	1.32%	25,836
Jul 30, 2025	2.42	2.46	2.28	2.28	2.28	-4.60%	71,379
Jul 29, 2025	2.52	2.53	2.39	2.39	2.39	-7.72%	49,185
Jul 28, 2025	2.44	2.66	2.44	2.59	2.59	5.71%	57,991
Jul 25, 2025	2.52	2.57	2.40	2.45	2.45	-3.35%	102,852
Jul 24, 2025	2.67	2.74	2.51	2.54	2.54	-3.98%	117,857
Jul 23, 2025	2.55	2.75	2.55	2.64	2.64	2.33%	88,940
Jul 22, 2025	2.41	2.60	2.40	2.58	2.58	5.74%	45,506
Jul 21, 2025	2.40	2.46	2.40	2.44	2.44	2.48%	15,515
Jul 18, 2025	2.40	2.44	2.37	2.38	2.38	-2.42%	18,035
Jul 17, 2025	2.30	2.46	2.29	2.44	2.44	4.72%	92,089
Jul 16, 2025	2.37	2.45	2.30	2.33	2.33	-1.69%	154,563
Jul 15, 2025	2.38	2.42	2.32	2.37	2.37	-0.42%	76,414
Jul 14, 2025	2.47	2.50	2.32	2.38	2.38	-1.24%	80,468
Jul 11, 2025	2.43	2.48	2.39	2.41	2.41	-0.41%	100,572
Jul 10, 2025	2.35	2.43	2.31	2.42	2.42	2.11%	31,392
Jul 9, 2025	2.34	2.45	2.28	2.37	2.37	3.95%	62,325
Jul 8, 2025	2.52	2.52	2.28	2.28	2.28	-6.94%	89,708
Jul 7, 2025	2.50	2.52	2.42	2.45	2.45	-2.78%	26,411
Jul 3, 2025	2.53	2.62	2.49	2.52	2.52	2.94%	33,190
Jul 2, 2025	2.44	2.47	2.37	2.45	2.45	2.86%	22,596
Jul 1, 2025	2.41	2.54	2.38	2.38	2.38	-2.86%	52,957
Jun 30, 2025	2.41	2.49	2.38	2.45	2.45	-0.41%	48,613
Jun 27, 2025	2.48	2.57	2.46	2.46	2.46	-1.60%	58,101
Jun 26, 2025	2.49	2.63	2.49	2.50	2.50	-2.34%	43,629
Jun 25, 2025	2.62	2.67	2.54	2.56	2.56	-2.29%	50,502
Jun 24, 2025	2.51	2.63	2.51	2.62	2.62	3.56%	27,768
Jun 23, 2025	2.63	2.63	2.41	2.53	2.53	-4.53%	71,990
Jun 20, 2025	2.75	2.81	2.65	2.65	2.65	-2.93%	59,445
Jun 18, 2025	2.80	2.91	2.72	2.73	2.73	-1.09%	110,261
Jun 17, 2025	2.83	2.88	2.72	2.76	2.76	-4.00%	44,604
Jun 16, 2025	2.94	2.97	2.81	2.88	2.88	1.59%	39,530
Jun 13, 2025	2.98	3.11	2.77	2.83	2.83	-9.29%	89,379
Jun 12, 2025	3.05	3.19	3.03	3.12	3.12	0.81%	74,084
Jun 11, 2025	3.18	3.34	3.07	3.10	3.10	-2.98%	105,277
Jun 10, 2025	2.92	3.30	2.92	3.19	3.19	5.63%	144,900
Jun 9, 2025	2.66	3.22	2.57	3.02	3.02	20.80%	289,828
Jun 6, 2025	2.53	2.66	2.40	2.50	2.50	-6.72%	215,164
Jun 5, 2025	2.73	2.87	2.66	2.68	2.68	-6.62%	254,958
Jun 4, 2025	3.40	3.57	2.81	2.87	2.87	-12.77%	1,477,962