5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-15.18%
3 MONTH PERFORMANCE
-11.47%
6 MONTH PERFORMANCE
-40.24%
YEAR-TO-DATE PERFORMANCE
-22.21%
1 YEAR PERFORMANCE
-31.09%
RYTHM Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $15.94 | $16.60 (4.14%) | $17.26 | $15.94 | 4.97 K | $33.24 M |
| 02/18/2026 | $17.80 | $16.13 (-9.38%) | $17.80 | $16.11 | 4.90 K | $32.30 M |
| 02/17/2026 | $16.47 | $16.82 (2.13%) | $16.98 | $16.47 | 2.80 K | $33.68 M |
| 02/13/2026 | $16.24 | $16.24 (0%) | $17.51 | $16.21 | 3.41 K | $32.52 M |
| 02/12/2026 | $17.55 | $16.21 (-7.64%) | $17.55 | $16.21 | 5.50 K | $32.46 M |
| 02/11/2026 | $18.00 | $17.05 (-5.28%) | $18.04 | $16.72 | 28.71 K | $34.14 M |
| 02/10/2026 | $18.01 | $18.63 (3.44%) | $18.75 | $17.66 | 16.43 K | $37.31 M |
| 02/09/2026 | $15.90 | $18.15 (14.15%) | $18.67 | $15.90 | 15.80 K | $36.35 M |
| 02/06/2026 | $16.65 | $15.67 (-5.89%) | $18.20 | $14.73 | 20.60 K | $31.38 M |
| 02/05/2026 | $16.20 | $15.34 (-5.31%) | $17.54 | $15.29 | 25.86 K | $30.72 M |
| 02/04/2026 | $15.57 | $16.33 (4.88%) | $16.33 | $15.57 | 11.80 K | $32.70 M |
| 02/03/2026 | $15.82 | $16.15 (2.09%) | $16.21 | $15.00 | 38.60 K | $32.34 M |
| 02/02/2026 | $15.69 | $14.93 (-4.84%) | $17.20 | $14.00 | 37.70 K | $29.90 M |
| 01/30/2026 | $16.87 | $15.80 (-6.34%) | $17.45 | $15.36 | 33.92 K | $31.64 M |
| 01/29/2026 | $17.80 | $17.35 (-2.53%) | $18.45 | $17.05 | 9.10 K | $34.74 M |
| 01/28/2026 | $20.17 | $18.78 (-6.89%) | $20.24 | $18.26 | 30.14 K | $37.61 M |
| 01/27/2026 | $19.06 | $19.98 (4.83%) | $21.06 | $18.38 | 83.12 K | $40.01 M |
| 01/26/2026 | $18.77 | $18.42 (-1.86%) | $18.86 | $17.66 | 19.42 K | $36.89 M |
| 01/23/2026 | $18.31 | $18.62 (1.69%) | $19.28 | $18.31 | 6.12 K | $37.29 M |
| 01/22/2026 | $18.97 | $18.86 (-0.58%) | $19.25 | $18.76 | 3.20 K | $37.77 M |
| 01/21/2026 | $18.70 | $18.51 (-1.02%) | $19.74 | $18.11 | 33.20 K | $37.07 M |
| 01/20/2026 | $19.57 | $18.11 (-7.46%) | $19.57 | $17.88 | 21.20 K | $36.27 M |
| 01/16/2026 | $20.31 | $19.57 (-3.64%) | $20.31 | $19.10 | 22.10 K | $39.19 M |
| 01/15/2026 | $20.91 | $20.24 (-3.2%) | $21.60 | $20.24 | 26.40 K | $40.53 M |
| 01/14/2026 | $21.43 | $20.74 (-3.22%) | $21.46 | $20.25 | 9.41 K | $41.53 M |
| 01/13/2026 | $21.49 | $21.54 (0.23%) | $22.35 | $20.94 | 26.13 K | $43.14 M |
| 01/12/2026 | $20.62 | $21.06 (2.13%) | $21.85 | $19.45 | 24.19 K | $42.17 M |
| 01/09/2026 | $20.85 | $20.01 (-4.03%) | $21.08 | $19.97 | 23.30 K | $40.07 M |
| 01/08/2026 | $20.73 | $20.89 (0.77%) | $21.31 | $20.50 | 11.01 K | $41.83 M |
| 01/07/2026 | $23.08 | $20.70 (-10.31%) | $23.08 | $20.54 | 15.56 K | $41.45 M |
| 01/06/2026 | $23.02 | $21.74 (-5.56%) | $23.53 | $20.84 | 20.01 K | $43.54 M |
| 01/05/2026 | $22.43 | $23.33 (4.01%) | $24.26 | $22.43 | 32.41 K | $46.72 M |
| 01/02/2026 | $21.09 | $22.09 (4.74%) | $22.79 | $21.09 | 28.60 K | $44.24 M |
| 12/31/2025 | $22.52 | $21.34 (-5.24%) | $22.76 | $20.84 | 44.78 K | $42.73 M |
| 12/30/2025 | $23.40 | $22.81 (-2.52%) | $23.78 | $22.20 | 38.83 K | $45.68 M |
| 12/29/2025 | $23.57 | $23.80 (0.98%) | $24.84 | $22.67 | 41.40 K | $47.66 M |
| 12/26/2025 | $24.51 | $23.87 (-2.61%) | $25.08 | $23.87 | 10.30 K | $47.80 M |
| 12/24/2025 | $25.62 | $25.38 (-0.94%) | $25.62 | $23.25 | 27.63 K | $50.83 M |
| 12/23/2025 | $26.35 | $24.80 (-5.88%) | $26.39 | $24.15 | 22.80 K | $49.66 M |
| 12/22/2025 | $28.55 | $26.03 (-8.83%) | $30.73 | $25.55 | 41.44 K | $52.13 M |
| 12/19/2025 | $27.38 | $28.55 (4.27%) | $29.59 | $25.89 | 94.10 K | $57.17 M |
| 12/18/2025 | $31.10 | $26.40 (-15.11%) | $37.34 | $25.51 | 246.60 K | $52.87 M |
| 12/17/2025 | $31.00 | $31.20 (0.65%) | $31.42 | $27.73 | 104.90 K | $62.48 M |
| 12/16/2025 | $25.81 | $28.98 (12.28%) | $29.57 | $24.43 | 158.24 K | $58.03 M |
| 12/15/2025 | $22.40 | $25.97 (15.94%) | $27.54 | $20.35 | 490.00 K | $52.01 M |
| 12/12/2025 | $20.71 | $23.80 (14.92%) | $50.38 | $19.99 | 3.32 M | $47.66 M |
| 12/11/2025 | $16.02 | $16.11 (0.56%) | $16.44 | $14.56 | 53.91 K | $32.26 M |
| 12/10/2025 | $18.21 | $16.02 (-12.03%) | $18.52 | $16.02 | 24.62 K | $32.08 M |
| 12/09/2025 | $18.66 | $18.69 (0.16%) | $18.80 | $18.15 | 8.85 K | $37.43 M |
| 12/08/2025 | $19.99 | $18.89 (-5.5%) | $19.99 | $18.89 | 5.30 K | $37.83 M |
| 12/05/2025 | $19.99 | $19.26 (-3.65%) | $20.39 | $19.15 | 9.40 K | $38.57 M |
| 12/04/2025 | $19.49 | $19.61 (0.62%) | $20.00 | $19.36 | 8.23 K | $39.27 M |
| 12/03/2025 | $19.00 | $19.64 (3.37%) | $19.64 | $19.00 | 6.90 K | $39.33 M |
| 12/02/2025 | $19.00 | $18.95 (-0.26%) | $19.00 | $18.27 | 6.30 K | $37.95 M |
| 12/01/2025 | $18.70 | $18.87 (0.91%) | $19.73 | $18.70 | 6.82 K | $37.79 M |
| 11/28/2025 | $19.94 | $19.51 (-2.16%) | $20.00 | $19.51 | 900 | $39.07 M |
| 11/26/2025 | $19.83 | $19.59 (-1.21%) | $20.00 | $19.59 | 7.03 K | $39.23 M |
| 11/25/2025 | $19.13 | $20.00 (4.55%) | $20.00 | $18.20 | 26.90 K | $40.05 M |
| 11/24/2025 | $18.34 | $19.56 (6.65%) | $20.28 | $16.90 | 27.54 K | $39.17 M |
| 11/21/2025 | $17.34 | $17.56 (1.27%) | $18.32 | $16.01 | 19.90 K | $35.17 M |
| 11/20/2025 | $18.28 | $17.30 (-5.36%) | $19.19 | $17.30 | 9.21 K | $34.64 M |
| 11/19/2025 | $18.81 | $18.75 (-0.32%) | $19.20 | $18.75 | 8.00 K | $37.55 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.
