5 DAY PERFORMANCE
-20.47%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
-40.35%
6 MONTH PERFORMANCE
-48.68%
YEAR-TO-DATE PERFORMANCE
-92.27%
1 YEAR PERFORMANCE
-91.10%
Algorhythm Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $1.41 | $1.35 (-4.26%) | $1.46 | $1.32 | 69.87 K | $3.47 M |
| 12/18/2025 | $1.67 | $1.41 (-15.57%) | $1.68 | $1.40 | 109.80 K | $3.62 M |
| 12/17/2025 | $1.58 | $1.60 (1.27%) | $1.69 | $1.51 | 80.44 K | $4.11 M |
| 12/16/2025 | $1.70 | $1.57 (-7.65%) | $1.79 | $1.48 | 155.63 K | $4.03 M |
| 12/15/2025 | $1.80 | $1.71 (-5%) | $1.93 | $1.67 | 105.36 K | $4.39 M |
| 12/12/2025 | $1.91 | $1.84 (-3.66%) | $1.95 | $1.79 | 66.30 K | $4.73 M |
| 12/11/2025 | $1.90 | $1.96 (3.16%) | $2.05 | $1.76 | 322.40 K | $5.03 M |
| 12/10/2025 | $1.68 | $1.93 (14.88%) | $2.01 | $1.66 | 340.10 K | $4.96 M |
| 12/09/2025 | $1.58 | $1.73 (9.49%) | $1.73 | $1.53 | 75.45 K | $4.44 M |
| 12/08/2025 | $1.92 | $1.60 (-16.67%) | $1.92 | $1.52 | 335.01 K | $4.11 M |
| 12/05/2025 | $1.50 | $1.90 (26.67%) | $2.07 | $1.49 | 2.13 M | $4.88 M |
| 12/04/2025 | $1.40 | $1.47 (5%) | $1.48 | $1.40 | 16.40 K | $3.78 M |
| 12/03/2025 | $1.35 | $1.42 (5.19%) | $1.48 | $1.30 | 39.93 K | $3.65 M |
| 12/02/2025 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.28 | 78.20 K | $3.47 M |
| 12/01/2025 | $1.36 | $1.42 (4.41%) | $1.43 | $1.34 | 40.86 K | $3.65 M |
| 11/28/2025 | $1.36 | $1.43 (5.15%) | $1.46 | $1.35 | 31.70 K | $3.67 M |
| 11/26/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.35 | 43.41 K | $3.60 M |
| 11/25/2025 | $1.47 | $1.37 (-6.8%) | $1.48 | $1.30 | 82.40 K | $3.52 M |
| 11/24/2025 | $1.34 | $1.46 (8.96%) | $1.48 | $1.27 | 414.24 K | $3.75 M |
| 11/21/2025 | $1.30 | $1.34 (3.08%) | $1.38 | $1.26 | 51.10 K | $3.44 M |
| 11/20/2025 | $1.46 | $1.28 (-12.33%) | $1.47 | $1.25 | 200.52 K | $3.29 M |
| 11/19/2025 | $1.83 | $1.52 (-16.94%) | $1.91 | $1.36 | 6.48 M | $3.90 M |
| 11/18/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.90 | 16.71 K | $5.09 M |
| 11/17/2025 | $1.88 | $1.92 (2.13%) | $2.12 | $1.86 | 49.80 K | $4.93 M |
| 11/14/2025 | $1.99 | $1.94 (-2.51%) | $2.11 | $1.86 | 47.24 K | $4.80 M |
| 11/13/2025 | $2.20 | $1.98 (-10%) | $2.20 | $1.86 | 377.40 K | $4.90 M |
| 11/12/2025 | $2.37 | $2.41 (1.69%) | $2.41 | $2.21 | 65.75 K | $5.96 M |
| 11/11/2025 | $2.05 | $2.33 (13.66%) | $2.40 | $2.03 | 116.94 K | $5.76 M |
| 11/10/2025 | $2.05 | $2.05 (0%) | $2.08 | $1.97 | 6.91 K | $5.07 M |
| 11/07/2025 | $2.00 | $2.05 (2.5%) | $2.12 | $1.97 | 25.77 K | $5.07 M |
| 11/06/2025 | $1.98 | $2.03 (2.53%) | $2.13 | $1.98 | 9.42 K | $5.02 M |
| 11/05/2025 | $2.03 | $2.03 (0%) | $2.06 | $2.02 | 8.10 K | $5.02 M |
| 11/04/2025 | $2.05 | $2.04 (-0.49%) | $2.10 | $2.02 | 16.72 K | $5.04 M |
| 11/03/2025 | $2.08 | $2.09 (0.48%) | $2.17 | $2.08 | 23.96 K | $5.17 M |
| 10/31/2025 | $2.12 | $2.11 (-0.47%) | $2.17 | $2.08 | 10.93 K | $5.22 M |
| 10/30/2025 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.01 | 13.53 K | $5.14 M |
| 10/29/2025 | $2.15 | $2.04 (-5.12%) | $2.15 | $1.98 | 38.23 K | $5.04 M |
| 10/28/2025 | $2.14 | $2.12 (-0.93%) | $2.17 | $2.12 | 21.20 K | $5.24 M |
| 10/27/2025 | $2.16 | $2.17 (0.46%) | $2.20 | $2.14 | 7.15 K | $5.37 M |
| 10/24/2025 | $2.16 | $2.15 (-0.46%) | $2.21 | $2.14 | 20.53 K | $5.32 M |
| 10/23/2025 | $2.11 | $2.17 (2.84%) | $2.21 | $2.11 | 13.52 K | $5.37 M |
| 10/22/2025 | $2.19 | $2.16 (-1.37%) | $2.29 | $2.16 | 36.57 K | $5.34 M |
| 10/21/2025 | $2.19 | $2.20 (0.46%) | $2.23 | $2.18 | 6.06 K | $5.44 M |
| 10/20/2025 | $2.16 | $2.20 (1.85%) | $2.22 | $2.10 | 28.04 K | $5.44 M |
| 10/17/2025 | $2.23 | $2.18 (-2.24%) | $2.34 | $2.15 | 25.20 K | $5.39 M |
| 10/16/2025 | $2.29 | $2.21 (-3.49%) | $2.30 | $2.18 | 22.93 K | $5.46 M |
| 10/15/2025 | $2.29 | $2.24 (-2.18%) | $2.32 | $2.23 | 20.71 K | $5.54 M |
| 10/14/2025 | $2.32 | $2.29 (-1.29%) | $2.32 | $2.19 | 14.65 K | $5.66 M |
| 10/13/2025 | $2.21 | $2.24 (1.36%) | $2.27 | $2.18 | 28.48 K | $5.54 M |
| 10/10/2025 | $2.32 | $2.21 (-4.74%) | $2.33 | $2.17 | 35.32 K | $5.46 M |
| 10/09/2025 | $2.39 | $2.27 (-5.02%) | $2.42 | $2.26 | 25.66 K | $5.61 M |
| 10/08/2025 | $2.31 | $2.38 (3.03%) | $2.42 | $2.30 | 72.02 K | $5.88 M |
| 10/07/2025 | $2.50 | $2.42 (-3.2%) | $2.57 | $2.38 | 25.40 K | $5.98 M |
| 10/06/2025 | $2.20 | $2.53 (15%) | $2.60 | $2.20 | 163.20 K | $6.26 M |
| 10/03/2025 | $2.75 | $2.73 (-0.73%) | $2.79 | $2.71 | 34.00 K | $6.75 M |
| 10/02/2025 | $2.77 | $2.75 (-0.72%) | $2.81 | $2.74 | 46.80 K | $6.80 M |
| 10/01/2025 | $2.63 | $2.77 (5.32%) | $2.82 | $2.62 | 99.35 K | $6.85 M |
| 09/30/2025 | $2.61 | $2.64 (1.15%) | $2.67 | $2.56 | 17.04 K | $6.53 M |
| 09/29/2025 | $2.66 | $2.61 (-1.88%) | $2.67 | $2.55 | 31.15 K | $6.45 M |
| 09/26/2025 | $2.49 | $2.67 (7.23%) | $2.71 | $2.49 | 92.32 K | $6.60 M |
| 09/25/2025 | $2.41 | $2.49 (3.32%) | $2.60 | $2.29 | 123.60 K | $6.16 M |
| 09/24/2025 | $2.51 | $2.51 (0%) | $2.58 | $2.48 | 83.60 K | $6.21 M |
| 09/23/2025 | $2.42 | $2.51 (3.72%) | $2.59 | $2.42 | 142.00 K | $6.21 M |
| 09/22/2025 | $2.29 | $2.42 (5.68%) | $2.51 | $2.15 | 229.50 K | $5.98 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.