Skip to main content
Algorhythm Holdings, Inc. (RIME)
NASDAQ: RIME · Real-Time Price · USD
1.900
+0.430 (29.25%)
At close: Dec 5, 2025, 4:00 PM EST
1.780
-0.120 (-6.32%)
After-hours: Dec 5, 2025, 7:59 PM EST

Algorhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.502.071.491.901.9029.25%2,067,155
Dec 4, 20251.401.481.401.471.473.52%15,578
Dec 3, 20251.351.481.301.421.425.19%39,877
Dec 2, 20251.441.441.281.351.35-4.93%76,853
Dec 1, 20251.361.431.341.421.42-0.70%40,824
Nov 28, 20251.361.461.351.431.432.14%28,690
Nov 26, 20251.401.451.351.401.402.19%43,355
Nov 25, 20251.471.481.301.371.37-6.16%82,273
Nov 24, 20251.341.481.271.461.468.96%414,235
Nov 21, 20251.301.381.261.341.344.69%45,989
Nov 20, 20251.461.471.251.281.28-15.79%187,903
Nov 19, 20251.831.911.361.521.52-23.23%6,475,987
Nov 18, 20251.992.001.901.981.983.13%16,714
Nov 17, 20251.882.121.861.921.92-1.03%49,797
Nov 14, 20251.992.111.861.941.94-2.02%47,243
Nov 13, 20252.202.201.861.981.98-17.84%377,397
Nov 12, 20252.372.412.212.412.413.43%65,746
Nov 11, 20252.052.402.032.332.3313.77%116,944
Nov 10, 20252.052.081.972.052.05-6,913
Nov 7, 20252.002.121.972.052.050.89%25,770
Nov 6, 20251.982.131.982.032.030.25%9,416
Nov 5, 20252.032.062.022.032.03-0.74%8,098
Nov 4, 20252.052.102.022.042.04-2.39%16,717
Nov 3, 20252.082.172.082.092.09-0.95%23,963
Oct 31, 20252.122.172.082.112.111.44%10,926
Oct 30, 20252.112.112.012.082.081.86%13,532
Oct 29, 20252.152.151.982.042.04-3.68%38,231
Oct 28, 20252.142.172.122.122.12-2.08%21,179
Oct 27, 20252.162.202.142.172.170.70%7,147
Oct 24, 20252.162.212.142.152.15-0.92%20,530
Oct 23, 20252.112.212.112.172.170.46%13,517
Oct 22, 20252.192.292.162.162.16-1.82%36,574
Oct 21, 20252.192.232.182.202.20-6,063
Oct 20, 20252.162.222.102.202.200.92%28,041
Oct 17, 20252.232.342.152.182.18-1.36%25,181
Oct 16, 20252.292.302.182.212.21-1.34%22,934
Oct 15, 20252.292.322.232.242.24-2.18%20,710
Oct 14, 20252.322.322.192.292.292.23%14,648
Oct 13, 20252.212.272.182.242.241.36%28,476
Oct 10, 20252.322.332.172.212.21-2.64%35,317
Oct 9, 20252.392.422.262.272.27-4.82%25,658
Oct 8, 20252.312.432.302.392.39-1.24%72,017
Oct 7, 20252.502.572.382.422.42-4.55%25,363
Oct 6, 20252.202.602.202.532.53-7.33%163,158
Oct 3, 20252.752.792.712.732.73-0.73%33,961
Oct 2, 20252.772.812.742.752.75-0.72%46,769
Oct 1, 20252.632.822.622.772.774.92%99,346
Sep 30, 20252.612.672.562.642.641.15%17,038
Sep 29, 20252.662.672.552.612.61-2.25%31,147
Sep 26, 20252.492.712.492.672.677.23%92,322