Get the Stockscreener App
0.668
4.56%
-0.0319
Algorhythm Holdings Inc Stock (RIME) Price History
The historical daily chart and data for Algorhythm Holdings Inc stock (RIME), show that the latest closing stock price as of May 21, 2026, is $0.668.
- Algorhythm Holdings Inc all-time high stock price is $4.58, occurred on February 17, 2026.
- The lowest Algorhythm Holdings Inc stock price recorded was $0.0166 on February 07, 2025. Since then, Algorhythm Holdings Inc's stock price has risen over 3,924% to $0.668 now.
- The 52-week high stock price for RIME is $4.58, representing a 585.63% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for RIME is $0.5379, indicating a -19.48% decrease from the current share price, occurred on May 11, 2026.
The table below shows more information about RIME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $0.70 | $0.6635 | $0.0365 | 100,114.0 | -4.76% |
| May 20, 2026 | $0.70 | $0.65 | $0.05 | 319,742.0 | +5.87% |
| May 19, 2026 | $0.7185 | $0.651 | $0.0675 | 736,934.0 | -9.41% |
| May 18, 2026 | $0.86 | $0.6205 | $0.2395 | 3,310,708.0 | +10.41% |
| May 15, 2026 | $0.7002 | $0.63 | $0.0702 | 649,409.0 | -8.19% |
| May 14, 2026 | $0.7815 | $0.67 | $0.1115 | 1,252,324.0 | +3.82% |
| May 13, 2026 | $0.7549 | $0.67 | $0.0849 | 565,999.0 | -8.76% |
| May 12, 2026 | $0.80 | $0.595 | $0.205 | 1,537,198.0 | +25.28% |
| May 11, 2026 | $0.6199 | $0.5379 | $0.082 | 982,188.0 | -0.98% |
| May 08, 2026 | $0.76 | $0.5642 | $0.1958 | 1,693,197.0 | -19.38% |
| May 07, 2026 | $0.7799 | $0.73 | $0.0499 | 314,499.0 | -2.56% |
| May 06, 2026 | $0.88 | $0.65 | $0.23 | 1,782,814.0 | -11.06% |
| May 05, 2026 | $0.96 | $0.845 | $0.115 | 984,117.0 | -6.70% |
| May 04, 2026 | $1.02 | $0.93 | $0.0927 | 657,936.0 | -7.84% |
| May 01, 2026 | $1.05 | $1.00 | $0.05 | 372,034.0 | +0.99% |
| Apr 30, 2026 | $1.07 | $0.99 | $0.08 | 256,344.0 | +0.00% |
| Apr 29, 2026 | $1.03 | $0.98 | $0.05 | 360,087.0 | -0.98% |
| Apr 28, 2026 | $1.08 | $1.02 | $0.06 | 241,958.0 | -1.92% |
| Apr 27, 2026 | $1.05 | $1.00 | $0.0499 | 153,283.0 | +1.96% |
| Apr 24, 2026 | $1.04 | $1.00 | $0.04 | 253,897.0 | +0.00% |
| Apr 23, 2026 | $1.11 | $0.9861 | $0.1239 | 692,237.0 | -6.42% |
| Apr 22, 2026 | $1.09 | $1.01 | $0.08 | 595,497.0 | +9.00% |
| Apr 21, 2026 | $1.05 | $1.00 | $0.05 | 372,313.0 | -3.85% |
Algorhythm Holdings Inc Stock (RIME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Algorhythm Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RIME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Algorhythm Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Algorhythm Holdings Inc Stock (RIME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.05 | $0.5379 | $0.5121 | 15,259,213.0 | -34.00% |
| Apr, 2026 | $1.35 | $0.98 | $0.37 | 14,039,640.0 | -7.34% |
| Mar, 2026 | $2.03 | $0.9606 | $1.07 | 27,630,169.0 | -38.07% |
| Feb, 2026 | $4.58 | $0.8142 | $3.77 | 374,193,119.0 | +95.56% |
| Jan, 2026 | $1.45 | $0.73 | $0.72 | 36,832,685.0 | -10.89% |
Algorhythm Holdings Inc Stock (RIME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.07 | $0.938 | $1.13 | 4,523,033.0 | -29.37% |
| Nov, 2025 | $2.41 | $1.25 | $1.16 | 8,017,560.0 | -32.23% |
| Oct, 2025 | $2.82 | $1.98 | $0.84 | 799,692.0 | -20.08% |
| Sep, 2025 | $2.71 | $1.85 | $0.8612 | 1,554,113.0 | +18.92% |
| Aug, 2025 | $2.79 | $1.90 | $0.89 | 13,758,379.0 | -3.90% |
| Jul, 2025 | $2.75 | $2.23 | $0.5115 | 1,329,755.0 | -5.71% |
| Jun, 2025 | $3.57 | $2.38 | $1.19 | 4,598,913.0 | -2.39% |
| May, 2025 | $2.91 | $2.12 | $0.7899 | 1,758,867.0 | +5.46% |
| Apr, 2025 | $2.67 | $1.84 | $0.83 | 2,066,731.0 | +10.70% |
| Mar, 2025 | $2.70 | $1.93 | $0.77 | 3,351,017.0 | -10.79% |
| Feb, 2025 | $3.34 | $0.0166 | $3.32 | 912,437,960.0 | +9,314% |
| Jan, 2025 | $0.3386 | $0.023 | $0.3156 | 3,355,684,574.0 | -70.91% |
Algorhythm Holdings Inc Stock (RIME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.228 | $0.0725 | $0.1555 | 2,092,084,562.0 | -60.00% |
| Nov, 2024 | $0.362 | $0.209 | $0.153 | 11,089,238.0 | -19.51% |
| Oct, 2024 | $0.781 | $0.251 | $0.53 | 220,827,471.0 | -43.29% |
| Sep, 2024 | $0.75 | $0.47 | $0.28 | 1,344,672.0 | +0.00% |
3.59%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):