5 DAY PERFORMANCE
-60.20%
1 MONTH PERFORMANCE
-58.76%
3 MONTH PERFORMANCE
-90.48%
YEAR-TO-DATE PERFORMANCE
-54.55%
Algorhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.04 | $0.04 (6.12%) | $0.04 | $0.04 | 332.63 M | $378,373 |
| 01/16/2025 | $0.04 | $0.04 (-1.17%) | $0.05 | $0.04 | 209.46 M | $384,740 |
| 01/15/2025 | $0.06 | $0.05 (-11.31%) | $0.06 | $0.05 | 106.36 M | $456,594 |
| 01/14/2025 | $0.08 | $0.08 (3.58%) | $0.09 | $0.07 | 71.64 M | $711,268 |
| 01/13/2025 | $0.13 | $0.10 (-22.69%) | $0.13 | $0.10 | 103.98 M | $914,098 |
| 01/10/2025 | $0.17 | $0.13 (-18.65%) | $0.17 | $0.13 | 39.62 M | $1.23 M |
| 01/08/2025 | $0.17 | $0.17 (-0.72%) | $0.18 | $0.12 | 63.18 M | $1.50 M |
| 01/07/2025 | $0.26 | $0.23 (-11.08%) | $0.34 | $0.17 | 672.63 M | $2.06 M |
| 01/06/2025 | $0.11 | $0.14 (34.7%) | $0.15 | $0.10 | 103.19 M | $1.32 M |
| 01/03/2025 | $0.09 | $0.11 (21.99%) | $0.12 | $0.09 | 86.98 M | $1.01 M |
| 01/02/2025 | $0.09 | $0.10 (7.78%) | $0.10 | $0.09 | 23.97 M | $882,264 |
| 12/31/2024 | $0.11 | $0.09 (-23.01%) | $0.11 | $0.09 | 67.41 M | $800,404 |
| 12/30/2024 | $0.08 | $0.09 (2.75%) | $0.10 | $0.08 | 35.72 M | $782,213 |
| 12/27/2024 | $0.08 | $0.08 (1.08%) | $0.09 | $0.08 | 15.56 M | $763,113 |
| 12/26/2024 | $0.09 | $0.09 (2.47%) | $0.09 | $0.08 | 19.64 M | $792,218 |
| 12/24/2024 | $0.09 | $0.09 (-3.03%) | $0.09 | $0.09 | 31.02 M | $815,867 |
| 12/23/2024 | $0.08 | $0.09 (6.02%) | $0.10 | $0.08 | 155.99 M | $800,404 |
| 12/20/2024 | $0.08 | $0.08 (0.26%) | $0.08 | $0.07 | 25.07 M | $694,897 |
| 12/19/2024 | $0.10 | $0.08 (-16.67%) | $0.10 | $0.08 | 32.40 M | $727,640 |
| 12/18/2024 | $0.08 | $0.10 (21.4%) | $0.10 | $0.08 | 99.33 M | $882,264 |
| 12/17/2024 | $0.10 | $0.09 (-8.81%) | $0.17 | $0.08 | 1.13 B | $800,404 |
| 12/16/2024 | $0.08 | $0.08 (0.12%) | $0.08 | $0.07 | 34.62 M | $736,736 |
| 12/13/2024 | $0.08 | $0.08 (2.23%) | $0.08 | $0.07 | 26.65 M | $707,630 |
| 12/12/2024 | $0.09 | $0.08 (-13.75%) | $0.09 | $0.07 | 35.17 M | $684,891 |
| 12/11/2024 | $0.09 | $0.09 (-7.05%) | $0.09 | $0.09 | 30.50 M | $791,309 |
| 12/10/2024 | $0.10 | $0.09 (-9.53%) | $0.10 | $0.09 | 56.77 M | $854,977 |
| 12/09/2024 | $0.12 | $0.12 (-2.01%) | $0.14 | $0.11 | 279.18 M | $2.15 M |
| 12/06/2024 | $0.09 | $0.09 (2.22%) | $0.09 | $0.09 | 73.59 M | $1.31 M |
| 12/05/2024 | $0.09 | $0.09 (-3.3%) | $0.10 | $0.09 | 39.79 M | $1.29 M |
| 12/04/2024 | $0.19 | $0.17 (-8.5%) | $0.19 | $0.17 | 1.15 M | $2.43 M |
| 12/03/2024 | $0.22 | $0.19 (-12.88%) | $0.22 | $0.19 | 740,228 | $2.71 M |
| 12/02/2024 | $0.21 | $0.22 (4.1%) | $0.23 | $0.21 | 217,818 | $3.11 M |
| 11/29/2024 | $0.23 | $0.22 (-5.7%) | $0.24 | $0.21 | 394,300 | $3.06 M |
| 11/27/2024 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.23 | 258,048 | $3.27 M |
| 11/26/2024 | $0.23 | $0.24 (3.36%) | $0.26 | $0.23 | 183,221 | $3.41 M |
| 11/25/2024 | $0.25 | $0.25 (2.73%) | $0.28 | $0.23 | 550,313 | $3.58 M |
| 11/22/2024 | $0.25 | $0.25 (1.77%) | $0.27 | $0.22 | 695,300 | $3.60 M |
| 11/21/2024 | $0.22 | $0.25 (12.49%) | $0.26 | $0.21 | 488,111 | $3.53 M |
| 11/20/2024 | $0.27 | $0.23 (-13.59%) | $0.27 | $0.23 | 2.97 M | $3.32 M |
| 11/19/2024 | $0.23 | $0.26 (9.57%) | $0.27 | $0.23 | 870,833 | $3.63 M |
| 11/18/2024 | $0.23 | $0.24 (7.9%) | $0.27 | $0.22 | 830,605 | $3.45 M |
| 11/15/2024 | $0.23 | $0.23 (-1.66%) | $0.23 | $0.22 | 279,100 | $3.20 M |
| 11/14/2024 | $0.29 | $0.23 (-21.06%) | $0.30 | $0.22 | 1.95 M | $3.26 M |
| 11/13/2024 | $0.36 | $0.30 (-15.94%) | $0.36 | $0.29 | 282,900 | $4.33 M |
| 11/12/2024 | $0.34 | $0.35 (2.65%) | $0.35 | $0.33 | 70,337 | $4.95 M |
| 11/11/2024 | $0.35 | $0.34 (-3.09%) | $0.35 | $0.32 | 153,400 | $4.81 M |
| 11/08/2024 | $0.30 | $0.35 (16.32%) | $0.36 | $0.30 | 684,513 | $3.41 M |
| 11/07/2024 | $0.30 | $0.31 (2.83%) | $0.32 | $0.30 | 102,123 | $2.97 M |
| 11/06/2024 | $0.30 | $0.30 (-1.48%) | $0.32 | $0.29 | 156,143 | $2.92 M |
| 11/05/2024 | $0.30 | $0.32 (6.86%) | $0.32 | $0.30 | 85,400 | $3.15 M |
| 11/04/2024 | $0.29 | $0.31 (6.04%) | $0.32 | $0.29 | 197,200 | $3.04 M |
| 11/01/2024 | $0.26 | $0.29 (12.09%) | $0.31 | $0.25 | 542,900 | $2.87 M |
| 10/31/2024 | $0.29 | $0.27 (-6.61%) | $0.29 | $0.25 | 597,900 | $2.60 M |
| 10/30/2024 | $0.34 | $0.30 (-12.22%) | $0.34 | $0.29 | 406,231 | $2.90 M |
| 10/29/2024 | $0.33 | $0.34 (2.97%) | $0.35 | $0.32 | 346,116 | $3.31 M |
| 10/28/2024 | $0.38 | $0.34 (-11.24%) | $0.39 | $0.32 | 833,712 | $3.31 M |
| 10/25/2024 | $0.39 | $0.38 (-0.78%) | $0.41 | $0.36 | 369,328 | $3.73 M |
| 10/24/2024 | $0.45 | $0.41 (-8.85%) | $0.45 | $0.40 | 539,049 | $3.96 M |
| 10/23/2024 | $0.40 | $0.43 (8.67%) | $0.44 | $0.40 | 925,200 | $4.19 M |
| 10/22/2024 | $0.40 | $0.43 (6.26%) | $0.44 | $0.39 | 4.42 M | $4.15 M |
| 10/21/2024 | $0.39 | $0.39 (-2.03%) | $0.40 | $0.38 | 2.87 M | $3.76 M |
| 10/18/2024 | $0.39 | $0.42 (7.61%) | $0.44 | $0.39 | 1.15 M | $4.09 M |