Algorhythm Holdings, Inc. - Common Stock (RIME)

Last Price1.5700

Change-0.1400 (-8.19%)

NASDAQ · Last Trade: Dec 17th, 1:50 AM EST

Historical Prices For Algorhythm Holdings, Inc. - Common Stock (RIME)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	1.70	1.79	1.48	1.57	155,622	1.57
12/15/2025	1.80	1.93	1.67	1.71	105,316	1.71
12/12/2025	1.91	1.95	1.79	1.84	66,261	1.84
12/11/2025	1.90	2.05	1.76	1.96	322,379	1.96
12/10/2025	1.68	2.01	1.66	1.93	336,529	1.93
12/09/2025	1.58	1.73	1.53	1.73	75,443	1.73
12/08/2025	1.92	1.92	1.52	1.60	334,649	1.60
12/05/2025	1.50	2.07	1.49	1.90	2,132,787	1.90
12/04/2025	1.40	1.48	1.40	1.47	15,768	1.47
12/03/2025	1.35	1.48	1.30	1.42	39,877	1.42
12/02/2025	1.44	1.44	1.28	1.35	77,172	1.35
12/01/2025	1.36	1.43	1.34	1.42	40,824	1.42
11/28/2025	1.36	1.46	1.35	1.43	31,682	1.43
11/26/2025	1.40	1.45	1.35	1.40	43,412	1.40
11/25/2025	1.47	1.48	1.30	1.37	82,351	1.37
11/24/2025	1.34	1.48	1.27	1.46	404,730	1.46
11/21/2025	1.30	1.38	1.26	1.34	51,077	1.34
11/20/2025	1.46	1.47	1.25	1.28	199,497	1.28
11/19/2025	1.83	1.91	1.36	1.52	6,468,584	1.52
11/18/2025	1.99	2.00	1.90	1.98	16,514	1.98
11/17/2025	1.88	2.12	1.86	1.92	49,776	1.92
11/14/2025	1.99	2.10	1.86	1.94	47,243	1.94
11/13/2025	2.20	2.20	1.86	1.98	377,266	1.98
11/12/2025	2.37	2.41	2.21	2.41	61,519	2.41
11/11/2025	2.05	2.40	2.03	2.33	116,889	2.33
11/10/2025	2.05	2.08	1.97	2.05	6,908	2.05
11/07/2025	2.00	2.12	1.97	2.05	25,770	2.05
11/06/2025	1.98	2.13	1.98	2.03	9,241	2.03
11/05/2025	2.03	2.06	2.02	2.02	8,098	2.02
11/04/2025	2.05	2.10	2.02	2.04	16,716	2.04
11/03/2025	2.08	2.17	2.08	2.09	23,885	2.09
10/31/2025	2.12	2.17	2.08	2.11	10,926	2.11
10/30/2025	2.11	2.11	2.01	2.08	13,532	2.08
10/29/2025	2.15	2.15	1.98	2.04	38,225	2.04
10/28/2025	2.14	2.17	2.12	2.12	21,179	2.12
10/27/2025	2.16	2.20	2.14	2.17	7,147	2.17
10/24/2025	2.16	2.21	2.14	2.15	20,530	2.15
10/23/2025	2.11	2.21	2.11	2.17	13,477	2.17
10/22/2025	2.19	2.29	2.16	2.16	36,573	2.16
10/21/2025	2.19	2.23	2.18	2.20	6,053	2.20
10/20/2025	2.16	2.22	2.10	2.20	28,039	2.20
10/17/2025	2.23	2.34	2.15	2.18	25,181	2.18
10/16/2025	2.29	2.30	2.18	2.21	22,933	2.21
10/15/2025	2.29	2.31	2.23	2.24	20,654	2.24
10/14/2025	2.32	2.32	2.19	2.29	14,648	2.29
10/13/2025	2.21	2.27	2.18	2.24	28,449	2.24
10/10/2025	2.32	2.33	2.17	2.21	35,317	2.21
10/09/2025	2.39	2.42	2.26	2.27	25,658	2.27
10/08/2025	2.31	2.42	2.30	2.38	72,017	2.38
10/07/2025	2.50	2.57	2.38	2.42	25,353	2.42
10/06/2025	2.20	2.60	2.20	2.53	162,557	2.53
10/03/2025	2.75	2.79	2.71	2.73	33,961	2.73
10/02/2025	2.77	2.81	2.74	2.75	46,301	2.75
10/01/2025	2.63	2.82	2.62	2.77	99,271	2.77
9/30/2025	2.61	2.67	2.56	2.64	17,027	2.64
9/29/2025	2.66	2.67	2.55	2.61	31,037	2.61
9/26/2025	2.49	2.71	2.49	2.67	92,322	2.67
9/25/2025	2.41	2.60	2.29	2.49	123,576	2.49
9/24/2025	2.51	2.58	2.48	2.51	83,553	2.51
9/23/2025	2.42	2.59	2.42	2.51	141,979	2.51
9/22/2025	2.29	2.51	2.15	2.42	229,173	2.42
9/19/2025	2.29	2.35	2.20	2.28	107,666	2.28
9/18/2025	2.18	2.33	2.18	2.31	63,961	2.31
9/17/2025	2.09	2.20	2.04	2.15	30,258	2.15