5 DAY PERFORMANCE
-21.84%
1 MONTH PERFORMANCE
+214.96%
3 MONTH PERFORMANCE
+78.95%
6 MONTH PERFORMANCE
+5.02%
YEAR-TO-DATE PERFORMANCE
+169.31%
1 YEAR PERFORMANCE
+0.74%
Algorhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.43 | $2.72 (11.93%) | $3.36 | $2.35 | 21.80 M | $6.99 M |
| 02/17/2026 | $4.52 | $2.58 (-42.92%) | $4.58 | $2.52 | 80.93 M | $6.63 M |
| 02/13/2026 | $1.30 | $3.48 (167.69%) | $3.65 | $1.16 | 167.41 M | $8.94 M |
| 02/12/2026 | $0.84 | $1.08 (28.57%) | $1.51 | $0.83 | 53.99 M | $2.77 M |
| 02/11/2026 | $0.89 | $0.83 (-6.58%) | $0.97 | $0.83 | 217.00 K | $2.14 M |
| 02/10/2026 | $0.96 | $0.91 (-5.1%) | $0.99 | $0.90 | 156.90 K | $2.34 M |
| 02/09/2026 | $0.95 | $0.96 (0.58%) | $0.99 | $0.92 | 320.94 K | $2.45 M |
| 02/06/2026 | $0.85 | $0.96 (12.96%) | $0.98 | $0.82 | 546.90 K | $2.47 M |
| 02/05/2026 | $0.93 | $0.82 (-11.68%) | $0.93 | $0.81 | 314.95 K | $2.11 M |
| 02/04/2026 | $1.00 | $0.91 (-8.98%) | $1.04 | $0.88 | 391.30 K | $2.34 M |
| 02/03/2026 | $1.07 | $1.00 (-6.81%) | $1.15 | $0.94 | 582.84 K | $2.56 M |
| 02/02/2026 | $0.91 | $1.06 (16.3%) | $1.17 | $0.90 | 1.87 M | $2.72 M |
| 01/30/2026 | $0.90 | $0.90 (0.38%) | $0.91 | $0.85 | 157.95 K | $2.31 M |
| 01/29/2026 | $0.96 | $0.91 (-5.03%) | $0.96 | $0.83 | 382.40 K | $2.34 M |
| 01/28/2026 | $0.96 | $0.93 (-3.02%) | $0.96 | $0.87 | 183.83 K | $2.39 M |
| 01/27/2026 | $0.97 | $0.95 (-2.14%) | $0.99 | $0.90 | 175.64 K | $2.44 M |
| 01/26/2026 | $0.98 | $1.00 (2.04%) | $1.00 | $0.86 | 394.70 K | $2.57 M |
| 01/23/2026 | $1.03 | $0.98 (-4.85%) | $1.13 | $0.95 | 792.40 K | $2.52 M |
| 01/22/2026 | $0.83 | $1.06 (28.48%) | $1.11 | $0.80 | 2.55 M | $2.72 M |
| 01/21/2026 | $0.87 | $0.79 (-8.85%) | $0.87 | $0.76 | 2.92 M | $2.04 M |
| 01/20/2026 | $0.83 | $0.80 (-3.7%) | $0.86 | $0.79 | 472.40 K | $2.06 M |
| 01/16/2026 | $0.98 | $0.86 (-11.89%) | $0.99 | $0.86 | 783.90 K | $2.22 M |
| 01/15/2026 | $1.01 | $0.98 (-3.08%) | $1.05 | $0.97 | 658.93 K | $2.51 M |
| 01/14/2026 | $1.17 | $1.00 (-14.53%) | $1.20 | $0.86 | 10.00 M | $2.57 M |
| 01/13/2026 | $0.94 | $0.97 (3.48%) | $1.01 | $0.91 | 306.70 K | $2.50 M |
| 01/12/2026 | $0.84 | $0.92 (9.51%) | $0.92 | $0.73 | 519.43 K | $2.36 M |
| 01/09/2026 | $0.92 | $0.89 (-3.29%) | $0.96 | $0.83 | 743.25 K | $2.28 M |
| 01/08/2026 | $1.20 | $0.91 (-24.47%) | $1.21 | $0.86 | 2.12 M | $2.33 M |
| 01/07/2026 | $1.32 | $1.22 (-7.58%) | $1.45 | $1.22 | 12.11 M | $3.13 M |
| 01/06/2026 | $1.07 | $1.22 (14.02%) | $1.38 | $1.06 | 3.27 M | $3.13 M |
| 01/05/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $0.99 | 146.25 K | $2.62 M |
| 01/02/2026 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.01 | 54.18 K | $2.67 M |
| 12/31/2025 | $0.99 | $1.01 (1.52%) | $1.03 | $0.95 | 38.81 K | $2.59 M |
| 12/30/2025 | $0.97 | $1.01 (4.12%) | $1.04 | $0.94 | 62.71 K | $2.59 M |
| 12/29/2025 | $1.06 | $1.00 (-5.66%) | $1.10 | $0.98 | 96.15 K | $2.57 M |
| 12/26/2025 | $1.21 | $1.13 (-6.61%) | $1.23 | $1.10 | 83.50 K | $2.90 M |
| 12/24/2025 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.18 | 25.43 K | $3.03 M |
| 12/23/2025 | $1.33 | $1.20 (-9.77%) | $1.37 | $1.19 | 93.55 K | $3.08 M |
| 12/22/2025 | $1.36 | $1.32 (-2.94%) | $1.47 | $1.25 | 242.40 K | $3.39 M |
| 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 |
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.
