NASDAQ : RIME

Algorhythm Holdings, Inc. — Price history

Technology · Consumer Electronics · United States

Last price 0.0979 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.66M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Algorhythm Holdings, Inc. (RIME) closed at 0.099 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.1013	0.105	0.0979	0.099	523,312	+1.12%
2026-10-30	0.1057	0.107	0.096	0.0979	1,402,699	-7.64%
2026-10-29	0.1026	0.1096	0.1014	0.106	1,471,185	+1.15%
2026-10-28	0.1	0.1065	0.0982	0.1048	2,467,706	+3.76%
2026-10-27	0.0984	0.105	0.0951	0.101	2,093,188	-2.79%
2026-10-26	0.107	0.1086	0.095	0.1039	3,347,085	-1.98%
2026-10-23	0.1006	0.1204	0.096	0.106	74,688,437	-12.90%
2026-10-22	0.1052	0.1306	0.098	0.1217	14,105,964	+11.45%
2026-10-21	0.0996	0.1111	0.097	0.1092	2,399,947	+5.81%
2026-10-20	0.0943	0.105	0.085	0.1032	21,072,838	-0.39%
2026-10-19	0.1178	0.12	0.103	0.1036	5,982,736	-13.01%
2026-10-16	0.129	0.1324	0.113	0.1191	3,146,585	-10.45%
2026-10-15	0.1293	0.1491	0.1241	0.133	4,270,247	+4.72%
2026-10-14	0.13	0.1324	0.1252	0.127	1,546,477	-5.58%
2026-10-13	0.1344	0.137	0.127	0.1345	4,046,658	+1.89%
2026-10-12	0.1317	0.14	0.1257	0.132	23,331,314	-2.58%
2026-10-09	0.1405	0.1422	0.1351	0.1355	690,721	-1.24%
2026-10-08	0.1609	0.169	0.1371	0.1372	2,761,555	-14.73%
2026-10-07	0.1662	0.1674	0.1608	0.1609	855,571	-1.29%
2026-10-06	0.1696	0.1783	0.1605	0.163	1,431,854	-1.63%
2026-10-05	0.164	0.1685	0.1586	0.1657	307,710	+1.16%
2026-10-02	0.163	0.1679	0.16	0.1638	360,893	-0.79%
2026-10-01	0.1632	0.1673	0.1575	0.1651	451,399	+1.16%
2026-09-30	0.165	0.169	0.1603	0.1632	703,926	+0.12%
2026-09-29	0.1544	0.1697	0.145	0.163	1,617,798	+1.94%
2026-09-28	0.1511	0.1632	0.1451	0.1599	2,759,809	+6.03%
2026-09-25	0.1743	0.1743	0.1504	0.1508	1,802,596	-12.02%
2026-09-24	0.1779	0.18	0.1644	0.1714	7,974,869	-7.95%
2026-09-23	0.19	0.2062	0.1815	0.1862	6,863,984	+1.47%
2026-09-22	0.18	0.1905	0.177	0.1835	1,810,789	-14.29%
2026-09-21	0.2147	0.2189	0.205	0.2141	1,679,301	-0.42%
2026-09-18	0.2175	0.2298	0.2049	0.215	1,362,399	-0.60%
2026-09-17	0.1986	0.2288	0.195	0.2163	1,720,283	+10.92%
2026-09-16	0.212	0.2149	0.1823	0.195	1,749,702	-10.26%
2026-09-15	0.2479	0.272	0.2038	0.2173	5,099,065	-11.38%
2026-09-14	0.236	0.2599	0.2355	0.2452	366,759	+1.87%
2026-09-11	0.238	0.2488	0.2359	0.2407	480,922	+2.03%
2026-09-10	0.248	0.248	0.2321	0.2359	175,294	-0.08%
2026-09-09	0.235	0.2499	0.231	0.2361	246,387	-1.17%
2026-09-08	0.22	0.247	0.2165	0.2389	1,112,451	+11.12%
2026-09-04	0.25	0.25	0.2124	0.215	1,558,605	-11.38%
2026-09-03	0.24	0.2598	0.2351	0.2426	1,073,805	-3.35%
2026-09-02	0.24	0.2689	0.2355	0.251	912,902	+3.55%
2026-09-01	0.2687	0.27	0.2368	0.2424	1,620,566	-8.91%
2026-08-31	0.254	0.2698	0.253	0.2661	524,723	+2.03%
2026-08-28	0.27	0.275	0.2153	0.2608	2,414,797	-5.16%
2026-08-27	0.2822	0.2842	0.263	0.275	571,022	-3.47%
2026-08-26	0.2894	0.3097	0.276	0.2849	1,035,409	-2.40%
2026-08-25	0.327	0.335	0.2906	0.2919	7,592,822	-10.30%
2026-08-24	0.349	0.349	0.3206	0.3254	456,451	-5.52%
2026-08-21	0.2968	0.3549	0.2968	0.3444	1,363,685	+10.38%
2026-08-20	0.3	0.327	0.28	0.312	949,141	+4.00%
2026-08-19	0.2952	0.3496	0.2834	0.3	13,132,049	-4.79%
2026-08-18	0.3103	0.3388	0.31	0.3151	1,052,026	+1.65%
2026-08-17	0.37	0.37	0.2851	0.31	2,333,657	-17.36%
2026-08-14	0.45	0.45	0.35	0.3751	1,815,769	-17.10%
2026-08-13	0.409	0.47	0.409	0.4525	1,139,894	+10.64%
2026-08-12	0.428	0.4299	0.4061	0.409	179,873	-5.08%
2026-08-11	0.4265	0.4375	0.401	0.4309	228,340	+1.82%
2026-08-10	0.437	0.437	0.4209	0.4232	312,303	-0.66%
2026-08-07	0.4212	0.4597	0.39	0.426	480,336	+0.52%
2026-08-06	0.4036	0.4336	0.3913	0.4238	151,430	+5.00%
2026-08-05	0.407	0.4234	0.39	0.4036	187,047	-0.84%
2026-08-04	0.416	0.44	0.4	0.407	151,766	-2.16%
2026-08-03	0.4073	0.429	0.4025	0.416	148,164	+3.71%
2026-07-31	0.444	0.444	0.4006	0.4011	164,431	-3.12%
2026-07-30	0.4182	0.4444	0.4107	0.414	223,358	+2.99%
2026-07-29	0.439	0.439	0.4	0.402	102,401	-7.69%
2026-07-28	0.45	0.45	0.4055	0.4355	129,938	+0.76%
2026-07-27	0.46	0.475	0.43	0.4322	153,621	-6.91%
2026-07-24	0.5047	0.5047	0.4641	0.4643	83,429	-5.69%
2026-07-23	0.4659	0.5097	0.4659	0.4923	77,468	+2.12%
2026-07-22	0.4999	0.4999	0.4533	0.4821	91,577	-0.62%
2026-07-21	0.479	0.53	0.4532	0.4851	137,745	+4.23%
2026-07-20	0.461	0.4728	0.4301	0.4654	195,742	-2.23%
2026-07-17	0.5058	0.5058	0.461	0.476	114,236	-2.86%
2026-07-16	0.51	0.5174	0.47	0.49	250,724	-5.04%
2026-07-15	0.526	0.53	0.4949	0.516	226,141	-0.39%
2026-07-14	0.5025	0.5398	0.5001	0.518	96,585	+3.19%
2026-07-13	0.5	0.56	0.4931	0.502	177,838	-2.05%
2026-07-10	0.54	0.5598	0.4901	0.5125	174,674	-0.49%
2026-07-09	0.4737	0.5392	0.4522	0.515	394,984	+8.63%
2026-07-08	0.47	0.4945	0.44	0.4741	604,224	+0.55%
2026-07-07	0.5172	0.5294	0.43	0.4715	651,221	-10.40%
2026-07-06	0.5816	0.5816	0.5	0.5262	435,711	-9.79%
2026-07-02	0.6148	0.63	0.5815	0.5833	88,456	-5.12%
2026-07-01	0.5722	0.64	0.5722	0.6148	136,968	+7.48%
2026-06-30	0.5745	0.64	0.5556	0.572	220,732	-1.00%
2026-06-29	0.58	0.6143	0.5601	0.5778	236,209	-2.07%
2026-06-26	0.5801	0.6117	0.575	0.59	179,681	+1.55%
2026-06-25	0.628	0.6889	0.58	0.581	233,673	-6.85%
2026-06-24	0.6515	0.6999	0.6236	0.6237	122,148	-5.50%
2026-06-23	0.6208	0.7066	0.615	0.66	248,548	+3.13%
2026-06-22	0.731	0.75	0.637	0.64	331,983	-12.65%
2026-06-18	0.7768	0.7768	0.695	0.7327	480,829	-2.46%
2026-06-17	0.72	0.7899	0.6701	0.7512	361,381	+4.33%
2026-06-16	0.6806	0.7699	0.6806	0.72	319,020	+5.59%
2026-06-15	0.6622	0.7099	0.6528	0.6819	220,251	+3.52%
2026-06-12	0.67	0.69	0.6305	0.6587	220,665	-2.43%
2026-06-11	0.6701	0.7068	0.6558	0.6751	304,649	-0.21%
2026-06-10	0.6905	0.7197	0.6541	0.6765	431,588	-7.16%
2026-06-09	0.725	0.7399	0.69	0.7287	401,623	+7.64%
2026-06-08	0.672	0.6949	0.672	0.677	215,312	+1.50%
2026-06-05	0.7476	0.766	0.667	0.667	300,228	-8.97%
2026-06-04	0.71	0.75	0.7	0.7327	209,951	+6.03%
2026-06-03	0.72	0.7484	0.691	0.691	261,581	-5.34%
2026-06-02	0.8127	0.8127	0.73	0.73	412,102	-10.87%
2026-06-01	0.7801	0.819	0.7655	0.819	352,496	+5.57%
2026-05-29	0.793	0.9593	0.76	0.7758	2,496,068	+2.81%
2026-05-28	0.71	0.79	0.7013	0.7546	157,325	+3.20%
2026-05-27	0.7691	0.8098	0.7312	0.7312	317,635	-6.79%
2026-05-26	0.759	0.8198	0.7429	0.7845	598,437	+5.93%
2026-05-22	0.7	0.7661	0.69	0.7406	491,144	+8.26%
2026-05-21	0.6789	0.7	0.6635	0.6841	224,169	-2.26%
2026-05-20	0.6559	0.7	0.65	0.6999	321,092	+5.87%
2026-05-19	0.7185	0.7185	0.651	0.6611	744,869	-9.41%
2026-05-18	0.645	0.86	0.6205	0.7298	3,457,659	+10.41%
2026-05-15	0.7	0.7002	0.63	0.661	650,539	-8.19%
2026-05-14	0.71	0.7815	0.67	0.72	1,258,769	+3.82%
2026-05-13	0.731	0.7549	0.67	0.6935	578,524	-8.76%