5 DAY PERFORMANCE
-9.52%
1 MONTH PERFORMANCE
-8.80%
3 MONTH PERFORMANCE
-11.28%
6 MONTH PERFORMANCE
-93.10%
YEAR-TO-DATE PERFORMANCE
-87.05%
1 YEAR PERFORMANCE
-99.04%
Algorhythm Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $2.52 | $2.28 (-9.52%) | $2.52 | $2.28 | 74.77 K | $22.74 M |
| 07/07/2025 | $2.50 | $2.45 (-2%) | $2.52 | $2.42 | 26.41 K | $22.28 M |
| 07/03/2025 | $2.53 | $2.52 (-0.4%) | $2.62 | $2.49 | 33.20 K | $22.92 M |
| 07/02/2025 | $2.44 | $2.45 (0.41%) | $2.47 | $2.37 | 22.60 K | $22.28 M |
| 07/01/2025 | $2.41 | $2.38 (-1.24%) | $2.54 | $2.38 | 52.96 K | $21.65 M |
| 06/30/2025 | $2.41 | $2.45 (1.66%) | $2.49 | $2.38 | 48.61 K | $22.28 M |
| 06/27/2025 | $2.48 | $2.46 (-0.81%) | $2.57 | $2.46 | 58.10 K | $22.37 M |
| 06/26/2025 | $2.49 | $2.50 (0.4%) | $2.63 | $2.49 | 43.63 K | $22.74 M |
| 06/25/2025 | $2.62 | $2.56 (-2.29%) | $2.67 | $2.54 | 50.50 K | $23.28 M |
| 06/24/2025 | $2.51 | $2.62 (4.38%) | $2.63 | $2.51 | 27.80 K | $23.83 M |
| 06/23/2025 | $2.63 | $2.53 (-3.8%) | $2.63 | $2.41 | 72.00 K | $23.01 M |
| 06/20/2025 | $2.75 | $2.65 (-3.64%) | $2.81 | $2.65 | 59.45 K | $24.10 M |
| 06/18/2025 | $2.80 | $2.73 (-2.5%) | $2.91 | $2.72 | 110.26 K | $24.83 M |
| 06/17/2025 | $2.83 | $2.76 (-2.47%) | $2.88 | $2.72 | 44.60 K | $25.10 M |
| 06/16/2025 | $2.94 | $2.88 (-2.04%) | $2.97 | $2.81 | 39.53 K | $26.20 M |
| 06/13/2025 | $2.98 | $2.83 (-5.03%) | $3.11 | $2.77 | 89.38 K | $25.74 M |
| 06/12/2025 | $3.05 | $3.12 (2.3%) | $3.19 | $3.03 | 74.10 K | $28.38 M |
| 06/11/2025 | $3.18 | $3.10 (-2.52%) | $3.34 | $3.07 | 105.28 K | $28.20 M |
| 06/10/2025 | $2.92 | $3.19 (9.25%) | $3.30 | $2.92 | 144.90 K | $29.01 M |
| 06/09/2025 | $2.66 | $3.02 (13.53%) | $3.22 | $2.57 | 289.83 K | $27.47 M |
| 06/06/2025 | $2.53 | $2.50 (-1.19%) | $2.66 | $2.40 | 215.20 K | $22.74 M |
| 06/05/2025 | $2.73 | $2.68 (-1.83%) | $2.87 | $2.66 | 255.00 K | $24.38 M |
| 06/04/2025 | $3.40 | $2.87 (-15.59%) | $3.57 | $2.81 | 1.48 M | $26.10 M |
| 06/03/2025 | $2.77 | $3.29 (18.77%) | $3.50 | $2.74 | 1.97 M | $29.92 M |
| 06/02/2025 | $2.46 | $2.79 (13.41%) | $2.85 | $2.40 | 135.90 K | $25.38 M |
| 05/30/2025 | $2.35 | $2.51 (6.81%) | $2.55 | $2.32 | 56.16 K | $22.83 M |
| 05/29/2025 | $2.30 | $2.39 (3.91%) | $2.44 | $2.20 | 117.91 K | $21.74 M |
| 05/28/2025 | $2.30 | $2.17 (-5.65%) | $2.35 | $2.15 | 110.70 K | $19.74 M |
| 05/27/2025 | $2.37 | $2.33 (-1.69%) | $2.50 | $2.30 | 49.70 K | $21.19 M |
| 05/23/2025 | $2.45 | $2.38 (-2.86%) | $2.54 | $2.12 | 101.20 K | $21.65 M |
| 05/22/2025 | $2.62 | $2.53 (-3.44%) | $2.73 | $2.48 | 36.78 K | $23.01 M |
| 05/21/2025 | $2.60 | $2.62 (0.77%) | $2.82 | $2.57 | 59.43 K | $23.83 M |
| 05/20/2025 | $2.62 | $2.59 (-1.15%) | $2.71 | $2.50 | 25.70 K | $23.56 M |
| 05/19/2025 | $2.69 | $2.59 (-3.72%) | $2.71 | $2.55 | 34.20 K | $23.56 M |
| 05/16/2025 | $2.52 | $2.69 (6.75%) | $2.81 | $2.52 | 103.37 K | $24.47 M |
| 05/15/2025 | $2.55 | $2.60 (1.96%) | $2.64 | $2.46 | 43.93 K | $23.65 M |
| 05/14/2025 | $2.54 | $2.54 (0%) | $2.67 | $2.43 | 89.23 K | $23.10 M |
| 05/13/2025 | $2.66 | $2.57 (-3.38%) | $2.79 | $2.39 | 121.38 K | $23.38 M |
| 05/12/2025 | $2.69 | $2.58 (-4.09%) | $2.69 | $2.52 | 52.32 K | $23.47 M |
| 05/09/2025 | $2.75 | $2.65 (-3.64%) | $2.80 | $2.63 | 31.41 K | $24.10 M |
| 05/08/2025 | $2.64 | $2.69 (1.89%) | $2.91 | $2.55 | 194.18 K | $24.47 M |
| 05/07/2025 | $2.47 | $2.64 (6.88%) | $2.65 | $2.39 | 60.10 K | $24.01 M |
| 05/06/2025 | $2.45 | $2.46 (0.41%) | $2.54 | $2.41 | 50.00 K | $22.37 M |
| 05/05/2025 | $2.50 | $2.44 (-2.4%) | $2.64 | $2.38 | 208.60 K | $22.19 M |
| 05/02/2025 | $2.60 | $2.64 (1.54%) | $2.69 | $2.47 | 114.33 K | $24.01 M |
| 05/01/2025 | $2.31 | $2.57 (11.26%) | $2.70 | $2.31 | 120.01 K | $23.38 M |
| 04/30/2025 | $2.32 | $2.38 (2.59%) | $2.38 | $2.26 | 55.22 K | $21.65 M |
| 04/29/2025 | $2.27 | $2.30 (1.32%) | $2.37 | $2.26 | 33.35 K | $20.92 M |
| 04/28/2025 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.31 | 58.82 K | $21.19 M |
| 04/25/2025 | $2.54 | $2.40 (-5.51%) | $2.54 | $2.26 | 93.90 K | $21.83 M |
| 04/24/2025 | $2.30 | $2.45 (6.52%) | $2.56 | $2.30 | 61.40 K | $22.28 M |
| 04/23/2025 | $2.20 | $2.36 (7.27%) | $2.39 | $2.18 | 52.73 K | $21.47 M |
| 04/22/2025 | $2.21 | $2.21 (0%) | $2.30 | $2.19 | 45.30 K | $20.10 M |
| 04/21/2025 | $2.33 | $2.22 (-4.72%) | $2.33 | $2.15 | 40.32 K | $20.19 M |
| 04/17/2025 | $2.28 | $2.33 (2.19%) | $2.43 | $2.26 | 91.88 K | $21.19 M |
| 04/16/2025 | $2.66 | $2.43 (-8.65%) | $2.66 | $2.02 | 184.25 K | $22.10 M |
| 04/15/2025 | $2.51 | $2.53 (0.8%) | $2.65 | $2.42 | 122.40 K | $23.01 M |
| 04/14/2025 | $2.47 | $2.55 (3.24%) | $2.65 | $2.30 | 123.55 K | $23.19 M |
| 04/11/2025 | $2.50 | $2.38 (-4.8%) | $2.55 | $2.30 | 84.91 K | $21.65 M |
| 04/10/2025 | $2.42 | $2.50 (3.31%) | $2.54 | $2.32 | 116.30 K | $22.74 M |
| 04/09/2025 | $2.38 | $2.50 (5.04%) | $2.67 | $2.38 | 92.76 K | $22.74 M |
| 04/08/2025 | $2.32 | $2.57 (10.78%) | $2.60 | $2.27 | 167.60 K | $23.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
