Dark

RIME
Algorhythm Holdings, Inc. Common Stock
stock NASDAQ

At Close

May 23, 2025 3:59:41 PM EDT

2.37USD-5.200%(-0.13)100,077

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2025 9:08:30 AM EDT

2.55USD-1.354%(-0.04)0

After-hours

May 23, 2025 4:32:30 PM EDT

2.36USD-0.422%(-0.01)388

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	2.4500	2.5424	2.1200	2.3800	-5.929%	101,156	0.000%
2025-05-22	2.6195	2.7317	2.4800	2.5300	-3.435%	36,783	-5.929%
2025-05-21	2.6000	2.8150	2.5700	2.6200	+1.354%	59,427	-9.160%
2025-05-20	2.6200	2.7117	2.5000	2.5850	-0.193%	25,672	-7.930%
2025-05-19	2.6900	2.7100	2.5500	2.5900	-3.717%	34,198	-8.108%
2025-05-16	2.5200	2.8101	2.5200	2.6900	+3.462%	103,374	-11.524%
2025-05-15	2.5500	2.6400	2.4600	2.6000	+2.362%	43,929	-8.462%
2025-05-14	2.5400	2.6700	2.4300	2.5400	-1.167%	89,230	-6.299%
2025-05-13	2.6600	2.7946	2.3901	2.5700	-0.388%	121,382	-7.393%
2025-05-12	2.6900	2.6933	2.5200	2.5800	-2.642%	52,323	-7.752%
2025-05-09	2.7500	2.7981	2.6285	2.6500	-1.487%	31,408	-10.189%
2025-05-08	2.6400	2.9099	2.5500	2.6900	+1.894%	194,176	-11.524%
2025-05-07	2.4700	2.6500	2.3900	2.6400	+7.317%	60,101	-9.848%
2025-05-06	2.4500	2.5357	2.4100	2.4600	+0.820%	49,979	-3.252%
2025-05-05	2.5000	2.6402	2.3800	2.4400	-7.576%	208,603	-2.459%
2025-05-02	2.6000	2.6899	2.4700	2.6400	+2.724%	114,334	-9.848%
2025-05-01	2.3100	2.7000	2.3100	2.5700	+7.983%	120,006	-7.393%
2025-04-30	2.3200	2.3800	2.2600	2.3800	+3.478%	55,220	0.000%
2025-04-29	2.2700	2.3700	2.2600	2.3000	-1.288%	33,350	+3.478%
2025-04-28	2.3488	2.4009	2.3104	2.3300	-2.917%	58,815	+2.146%
2025-04-25	2.5400	2.5400	2.2600	2.4000	-2.041%	93,898	-0.833%
2025-04-24	2.3002	2.5600	2.3002	2.4500	+3.814%	61,383	-2.857%
2025-04-23	2.2000	2.3900	2.1800	2.3600	+6.787%	52,727	+0.847%
2025-04-22	2.2095	2.3000	2.1900	2.2100	-0.450%	45,291	+7.692%
2025-04-21	2.3300	2.3300	2.1500	2.2200	-4.721%	40,320	+7.207%
2025-04-17	2.2800	2.4299	2.2603	2.3300	-4.115%	91,875	+2.146%
2025-04-16	2.6600	2.6600	2.0200	2.4300	-3.953%	184,248	-2.058%
2025-04-15	2.5100	2.6500	2.4200	2.5300	-0.784%	122,354	-5.929%
2025-04-14	2.4700	2.6500	2.3000	2.5500	+7.143%	123,546	-6.667%
2025-04-11	2.5000	2.5500	2.3000	2.3800	-4.800%	84,907	0.000%
2025-04-10	2.4200	2.5400	2.3200	2.5000	0.000%	116,254	-4.800%
2025-04-09	2.3800	2.6700	2.3800	2.5000	-2.724%	92,762	-4.800%
2025-04-08	2.3200	2.6001	2.2653	2.5700	+17.352%	167,583	-7.393%
2025-04-07	2.3400	2.4599	2.1000	2.1900	-12.749%	127,283	+8.676%
2025-04-04	2.2200	2.5799	2.1101	2.5100	+12.054%	187,060	-5.179%
2025-04-03	2.0600	2.5000	1.8400	2.2400	+5.660%	214,806	+6.250%
2025-04-02	2.0000	2.2500	1.9980	2.1200	+4.950%	143,958	+12.264%
2025-04-01	2.1100	2.2411	1.9400	2.0200	-6.047%	85,677	+17.822%
2025-03-31	2.2500	2.2635	2.0400	2.1500	-0.232%	122,621	+10.698%
2025-03-28	2.2600	2.2999	2.0400	2.1550	-5.895%	126,994	+10.441%
2025-03-27	2.2700	2.3700	2.2600	2.2900	+0.439%	78,419	+3.930%
2025-03-26	2.3608	2.5639	2.2700	2.2800	-6.557%	111,162	+4.386%
2025-03-25	2.5400	2.6100	2.3762	2.4400	-1.215%	119,108	-2.459%
2025-03-24	2.2400	2.5100	2.2100	2.4700	+11.765%	157,156	-3.644%
2025-03-21	2.3100	2.3312	2.2000	2.2100	-3.913%	110,412	+7.692%
2025-03-20	2.3400	2.4400	2.3000	2.3000	-3.766%	58,003	+3.478%
2025-03-19	2.2800	2.4388	2.2800	2.3900	+1.702%	86,849	-0.418%
2025-03-18	2.2500	2.3578	2.2100	2.3500	+2.620%	106,645	+1.277%
2025-03-17	2.4300	2.4420	2.2700	2.2900	-8.765%	130,237	+3.930%
2025-03-14	2.4700	2.7000	2.4400	2.5100	+2.033%	334,833	-5.179%
2025-03-13	2.1200	2.6800	2.1000	2.4600	+16.588%	628,721	-3.252%
2025-03-12	2.1800	2.2720	2.1000	2.1100	-5.381%	61,943	+12.796%
2025-03-11	2.0600	2.2700	2.0300	2.2300	+7.212%	236,764	+6.726%
2025-03-10	2.0900	2.2718	1.9400	2.0800	-2.804%	200,838	+14.423%
2025-03-07	1.9300	2.2799	1.9300	2.1400	+9.184%	325,214	+11.215%
2025-03-06	2.1100	2.1100	1.9363	1.9600	-7.547%	87,047	+21.429%
2025-03-05	1.9500	2.2200	1.9500	2.1200	+8.718%	174,805	+12.264%
2025-03-04	2.0700	2.0700	1.7112	1.9500	-9.722%	358,649	+22.051%
2025-03-03	2.4200	2.4200	2.1200	2.1600	-10.373%	174,074	+10.185%
2025-02-28	2.3000	2.5500	2.2200	2.4100	+0.417%	142,434	-1.245%
2025-02-27	2.3700	2.4300	2.2800	2.4000	-1.235%	120,526	-0.833%
2025-02-26	2.3900	2.5600	2.3100	2.4300	+3.404%	104,471	-2.058%
2025-02-25	2.4200	2.5450	2.2100	2.3500	-3.689%	246,053	+1.277%
2025-02-24	2.7700	2.8600	2.4100	2.4400	-11.913%	291,561	-2.459%
2025-02-21	3.0200	3.0200	2.7100	2.7700	-3.819%	315,617	-14.079%
2025-02-20	2.7200	3.1400	2.6600	2.8800	+6.667%	992,259	-17.361%
2025-02-19	2.4500	2.7300	2.4100	2.7000	+8.871%	553,723	-11.852%
2025-02-18	2.8500	2.8600	2.4101	2.4800	-8.487%	860,840	-4.032%
2025-02-14	2.7300	2.7700	2.6404	2.7100	-2.518%	553,186	-12.177%
2025-02-13	2.9700	2.9700	2.6500	2.7800	-6.397%	664,523	-14.388%
2025-02-12	2.8600	3.0600	2.6000	2.9700	+3.484%	1,172,018	-19.865%
2025-02-11	2.9100	2.9400	2.5100	2.8700	-3.691%	1,106,686	-17.073%
2025-02-10	3.2200	3.3370	2.8000	2.9800	-12.353%	1,126,570	-20.134%
2025-02-07	3.9600	4.0200	3.3200	3.4000	-20.188%	1,370,059	-30.000%
2025-02-06	4.3400	4.4200	4.1600	4.2600	+1.914%	674,989	-44.131%
2025-02-05	4.2600	4.5800	3.8400	4.1800	-14.344%	1,191,431	-43.062%
2025-02-04	4.7600	5.3400	4.7000	4.8800	-8.614%	628,288	-51.230%
2025-02-03	5.9600	5.9600	5.1000	5.3400	+4.297%	942,162	-55.431%
2025-01-31	6.4000	6.4400	5.0200	5.1200	+4.918%	1,708,990	-53.516%
2025-01-30	5.2000	5.2000	4.6000	4.8800	-6.154%	631,624	-51.230%
2025-01-29	6.0000	6.0000	5.0200	5.2000	-15.858%	694,814	-54.231%
2025-01-28	6.7000	6.8000	6.0200	6.1800	-7.761%	564,072	-61.489%
2025-01-27	6.9600	7.1600	6.4200	6.7000	-11.376%	604,913	-64.478%
2025-01-24	7.5800	7.9000	7.0000	7.5600	+10.850%	1,434,044	-68.519%
2025-01-23	6.8600	7.5600	6.5000	6.8200	+2.711%	734,291	-65.103%
2025-01-22	6.9800	7.2000	6.4000	6.6400	-4.046%	787,488	-64.157%
2025-01-21	7.6000	7.7200	6.4000	6.9200	-16.827%	1,154,529	-65.607%
2025-01-17	7.8400	8.8800	7.6000	8.3200	-1.655%	1,934,544	-71.394%
2025-01-16	8.5600	9.1800	7.8200	8.4600	-15.737%	1,047,297	-71.868%
2025-01-15	11.3200	11.5400	9.5800	10.0400	-35.806%	531,791	-76.295%
2025-01-14	15.1000	18.4380	14.9000	15.6400	-22.189%	358,186	-84.783%
2025-01-13	26.0000	26.2400	19.0200	20.1000	-25.445%	519,914	-88.159%
2025-01-10	33.1400	33.1400	25.2400	26.9600	-18.353%	198,103	-91.172%
2025-01-08	33.2600	36.9000	24.0000	33.0200	-27.269%	315,873	-92.792%
2025-01-07	51.0600	67.7200	34.4400	45.4000	+56.768%	3,358,199	-94.758%
2025-01-06	21.5000	29.5400	20.0600	28.9600	+29.865%	515,972	-91.782%
2025-01-03	18.2800	23.8600	17.6600	22.3000	+14.948%	434,883	-89.327%
2025-01-02	18.0000	19.4000	17.3600	19.4000	+10.227%	119,859	-87.732%
2024-12-31	22.8600	22.8600	17.6000	17.6000	+2.326%	337,042	-86.477%
2024-12-30	16.7400	19.2600	15.1800	17.2000	+2.503%	178,578	-86.163%
2024-12-27	16.6000	17.6000	16.5800	16.7800	-3.674%	77,797	-85.816%
2024-12-26	17.0000	17.9400	16.4000	17.4200	-2.899%	98,209	-86.338%
2024-12-24	18.5000	18.8800	17.1000	17.9400	+1.932%	155,121	-86.734%
2024-12-23	16.6000	20.8800	15.9200	17.6000	+15.183%	779,948	-86.477%
2024-12-20	15.2400	15.6000	14.5000	15.2800	-4.500%	125,328	-84.424%
2024-12-19	19.2000	19.2000	15.4600	16.0000	-17.526%	161,977	-85.125%
2024-12-18	15.9800	20.8000	15.2000	19.4000	+10.227%	496,612	-87.732%
2024-12-17	19.3000	33.6000	15.3000	17.6000	+8.642%	5,658,085	-86.477%
2024-12-16	16.1800	16.8600	14.9200	16.2000	+4.113%	173,108	-85.309%
2024-12-13	15.2200	16.8600	14.6200	15.5600	+3.320%	133,235	-84.704%
2024-12-12	17.4600	17.4600	14.6200	15.0600	-13.448%	175,832	-84.197%
2024-12-11	18.7200	18.8400	17.2400	17.4000	-7.447%	152,423	-86.322%
2024-12-10	20.7800	20.7800	18.2000	18.8000	-19.521%	283,849	-87.340%
2024-12-09	23.8400	27.5600	21.3000	23.3600	+26.957%	1,395,893	-89.812%
2024-12-06	18.0000	18.9200	17.2000	18.4000	+1.210%	367,966	-87.065%
2024-12-05	18.8000	19.7600	17.1000	18.1800	-46.873%	198,957	-86.909%
2024-12-04	37.4000	37.9000	33.5000	34.2200	-10.324%	5,765	-93.045%
2024-12-03	43.8000	43.8000	37.2000	38.1598	-12.678%	3,701	-93.763%
2024-12-02	41.9800	45.6000	41.9800	43.7000	+1.628%	1,089	-94.554%
2024-11-29	45.6000	48.0000	41.8000	43.0000	-6.522%	1,971	-94.465%
2024-11-27	48.0000	50.0000	46.0000	46.0000	-4.167%	1,290	-94.826%
2024-11-26	46.4400	52.0000	46.4400	48.0000	-4.800%	916	-95.042%
2024-11-25	49.0800	55.0000	45.8200	50.4200	-0.356%	2,752	-95.280%
2024-11-22	49.7200	53.0400	44.1800	50.6000	+1.770%	3,476	-95.296%
2024-11-21	44.2000	51.0000	42.4000	49.7200	+6.558%	2,441	-95.213%
2024-11-20	54.0000	54.0000	46.1600	46.6600	-8.617%	14,858	-94.899%
2024-11-19	46.6000	54.0200	45.3000	51.0600	+5.062%	4,354	-95.339%
2024-11-18	45.0400	54.6600	43.1400	48.6000	+7.904%	4,153	-95.103%
2024-11-15	45.8000	46.9800	44.2600	45.0400	-1.659%	1,395	-94.716%
2024-11-14	58.0200	60.4000	44.0600	45.8000	-24.745%	9,761	-94.803%
2024-11-13	72.4000	72.4000	58.3400	60.8600	-12.557%	1,414	-96.089%
2024-11-12	67.8000	70.0000	65.2000	69.6000	+2.898%	352	-96.580%
2024-11-11	69.8000	69.9600	63.2400	67.6400	-3.344%	767	-96.481%
2024-11-08	60.1600	72.1000	60.0000	69.9800	+14.721%	3,423	-96.599%
2024-11-07	59.3200	64.0000	59.3200	61.0000	+1.633%	511	-96.098%
2024-11-06	60.9200	64.6800	58.0000	60.0200	-7.377%	781	-96.035%
2024-11-05	60.6400	64.8000	59.0000	64.8000	+3.647%	427	-96.327%
2024-11-04	58.9600	63.3200	58.9600	62.5200	+6.038%	986	-96.193%
2024-11-01	52.6000	61.5000	50.5200	58.9600	+10.371%	2,714	-95.963%
2024-10-31	57.2000	57.8000	50.2000	53.4200	-10.399%	2,989	-95.545%
2024-10-30	67.9200	67.9200	58.8800	59.6200	-12.220%	2,031	-96.008%
2024-10-29	65.9600	69.0000	64.4000	67.9200	-0.103%	1,731	-96.496%
2024-10-28	76.6000	77.0000	64.2000	67.9900	-11.240%	4,169	-96.499%
2024-10-25	77.2000	81.9000	72.5000	76.6000	-5.804%	1,847	-96.893%
2024-10-24	89.2200	89.2200	79.6800	81.3200	-5.442%	2,695	-97.073%
2024-10-23	79.1400	88.0000	79.1400	86.0000	+0.868%	4,626	-97.233%
2024-10-22	80.2400	88.0000	77.0000	85.2600	+10.440%	22,092	-97.209%
2024-10-21	78.8000	80.4600	76.0000	77.2000	-8.095%	14,357	-96.917%
2024-10-18	78.0600	88.0000	78.0600	84.0000	+2.165%	5,761	-97.167%
2024-10-17	86.0000	90.0000	78.0000	82.2200	+2.775%	60,272	-97.105%
2024-10-16	88.1600	88.1600	74.7400	80.0000	-12.377%	2,344	-97.025%
2024-10-15	100.0000	100.0000	88.8800	91.3000	-9.263%	3,358	-97.393%
2024-10-14	106.0000	107.5000	98.0400	100.6200	-6.015%	2,672	-97.635%
2024-10-11	98.8000	110.0000	96.4400	107.0600	+4.449%	3,833	-97.777%
2024-10-10	107.6000	110.0600	98.4400	102.5000	-6.818%	8,294	-97.678%
2024-10-09	124.0600	125.0400	96.0000	110.0000	+2.041%	159,370	-97.836%
2024-10-08	106.0000	110.6800	94.0000	107.8000	-10.182%	20,993	-97.792%
2024-10-07	129.1600	156.2000	111.3800	120.0200	+29.892%	798,856	-98.017%
2024-10-04	98.0000	99.9800	92.0002	92.4000	-4.919%	485	-97.424%
2024-10-03	101.5000	101.5000	90.2200	97.1800	+3.339%	35	-97.551%
2024-10-02	96.0000	97.0100	90.0000	94.0400	+0.043%	291	-97.469%
2024-10-01	94.2000	102.8000	94.0000	94.0000	-0.212%	526	-97.468%
2024-09-30	100.0200	106.7798	94.0000	94.2000	-6.770%	634	-97.473%
2024-09-27	105.7800	114.0000	100.0000	101.0400	-7.354%	846	-97.644%
2024-09-26	110.7000	116.3800	100.5200	109.0602	+3.473%	474	-97.818%
2024-09-25	118.0000	118.0000	104.0000	105.4000	-5.893%	283	-97.742%
2024-09-24	116.0000	119.9980	108.0202	112.0000	-3.448%	466	-97.875%
2024-09-23	120.5200	120.5200	114.2000	116.0000	-3.766%	172	-97.948%
2024-09-20	112.2198	121.9800	112.2198	120.5400	+9.383%	270	-98.026%
2024-09-19	120.0000	129.5600	108.2000	110.2000	-8.167%	533	-97.840%
2024-09-18	122.9000	127.1000	109.0600	120.0000	+1.180%	249	-98.017%
2024-09-17	140.0000	140.0000	118.6000	118.6000	-10.152%	363	-97.993%
2024-09-16	111.4000	148.0000	100.2000	132.0000	+24.528%	1,223	-98.197%
2024-09-13	126.0000	128.0000	106.0000	106.0000	-17.188%	290	-97.755%
2024-09-12	104.4200	128.0000	104.4200	128.0000	+6.667%	244	-98.141%
2024-09-11	111.4000	135.9800	111.4000	120.0000	-12.702%	499	-98.017%
2024-09-10	150.0000	150.0000	130.0400	137.4600	-10.004%	260	-98.269%
2024-09-09	146.0000	157.2200	130.0000	152.7400	0.000%	269	-98.442%

.dark-mode .k7WqGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7WqGy{ color: #333333; background-color: white; border: 2px solid #333333; }RIMEAlgorhythm Holdings, Inc. Common Stockstock NASDAQ

RIME
Algorhythm Holdings, Inc. Common Stock
stock NASDAQ