Algorhythm Holdings, Inc. - Common Stock (RIME)

2.0000
-0.1800 (-8.26%)
NASDAQ · Last Trade: Feb 25th, 5:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/24/20262.332.672.122.1842,154,2262.18
2/23/20262.092.101.671.843,534,6441.84
2/20/20262.592.862.002.116,682,5382.11
2/19/20262.603.182.502.6410,900,2602.64
2/18/20262.433.362.352.7221,873,4502.72
2/17/20264.524.582.522.5880,312,3302.58
2/13/20261.303.651.163.48167,421,5433.48
2/12/20260.841.510.831.0853,206,8311.08
2/11/20260.890.970.830.83216,9590.83
2/10/20260.960.990.900.91156,8340.91
2/09/20260.950.990.920.95320,9330.95
2/06/20260.850.980.820.96546,8530.96
2/05/20260.930.930.810.82309,1820.82
2/04/20261.001.040.880.91390,5240.91
2/03/20261.071.150.941.00581,5121.00
2/02/20260.911.170.901.061,858,6421.06
1/30/20260.900.910.850.90157,9480.90
1/29/20260.960.960.830.91381,8450.91
1/28/20260.960.960.870.93182,3720.93
1/27/20260.970.990.900.95174,7960.95
1/26/20260.981.000.861.00394,1411.00
1/23/20261.031.130.950.98792,3870.98
1/22/20260.821.110.801.062,542,3411.06
1/21/20260.870.870.760.792,900,3370.79
1/20/20260.830.860.790.80461,0800.80
1/16/20260.980.990.860.86783,9010.86
1/15/20261.011.050.970.98656,1090.98
1/14/20261.171.200.861.009,939,5111.00
1/13/20260.941.010.910.97302,3630.97
1/12/20260.840.920.730.92502,9710.92
1/09/20260.920.960.830.89743,2450.89
1/08/20261.201.210.860.912,067,9470.91
1/07/20261.321.451.221.2212,040,7041.22
1/06/20261.071.381.061.221,893,2321.22
1/05/20261.051.070.991.02143,8251.02
1/02/20261.091.101.011.0454,1781.04
12/31/20250.991.030.951.0138,8061.01
12/30/20250.971.040.941.0162,5211.01
12/29/20251.061.100.981.0095,9011.00
12/26/20251.211.231.101.1383,4891.13
12/24/20251.191.251.181.1825,4301.18
12/23/20251.331.361.191.2093,2221.20
12/22/20251.361.471.251.32241,6671.32
12/19/20251.411.461.321.3569,8721.35
12/18/20251.671.681.401.41109,7931.41
12/17/20251.581.691.511.5980,2821.59
12/16/20251.701.791.481.57155,6221.57
12/15/20251.801.931.671.71105,3161.71
12/12/20251.911.951.791.8466,2611.84
12/11/20251.902.051.761.96322,3791.96
12/10/20251.682.011.661.93336,5291.93
12/09/20251.581.731.531.7375,4431.73
12/08/20251.921.921.521.60334,6731.60
12/05/20251.502.071.491.902,132,7871.90
12/04/20251.401.481.401.4715,7681.47
12/03/20251.351.481.301.4239,8771.42
12/02/20251.441.441.281.3577,1721.35
12/01/20251.361.431.341.4240,8241.42
11/28/20251.361.461.351.4331,6821.43
11/26/20251.401.451.351.4043,4121.40