MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RIME — Algorhythm Holdings, Inc. Common Stock
NasdaqAlgorhythm Holdings, Inc. Common Stock
$0.14
-0.02(-14.73%)
- O
- 0.16
- H
- 0.17
- L
- 0.14
- V
- 2.56M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.14
Period Return-94.11%
Period High$4.58
Period Low$0.14
Avg Daily Volume1.74M
Total Trading Days365
RIME — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.16 | $0.17 | $0.14 | $0.14 | $-0.02 | -14.73% | 2,559,184 | $0.15 | $0.14 $0.17 |
| Oct 7, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.00 | -1.29% | 855,572 | $0.16 | $0.16 $0.17 |
| Oct 6, 2026 | $0.17 | $0.18 | $0.16 | $0.16 | $-0.00 | -1.63% | 1,431,854 | $0.17 | $0.16 $0.18 |
| Oct 5, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | +$0.00 | +1.16% | 307,711 | $0.16 | $0.16 $0.17 |
| Oct 2, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $-0.00 | -0.79% | 360,894 | $0.16 | $0.16 $0.17 |
| Oct 1, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | +$0.00 | +1.16% | 451,399 | $0.16 | $0.16 $0.17 |
| Sep 30, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | +$0.00 | +0.12% | 703,927 | $0.16 | $0.16 $0.17 |
| Sep 29, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | +$0.00 | +1.94% | 1,617,799 | $0.16 | $0.15 $0.17 |
| Sep 28, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | +$0.01 | +6.03% | 2,759,810 | $0.16 | $0.15 $0.16 |
| Sep 25, 2026 | $0.17 | $0.17 | $0.15 | $0.15 | $-0.02 | -12.02% | 1,802,597 | $0.16 | $0.15 $0.17 |
| Sep 24, 2026 | $0.18 | $0.18 | $0.16 | $0.17 | $-0.01 | -7.95% | 7,974,870 | $0.19 | $0.16 $0.18 |
| Sep 23, 2026 | $0.19 | $0.21 | $0.18 | $0.19 | +$0.00 | +1.47% | 6,863,984 | $0.19 | $0.18 $0.21 |
| Sep 22, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $-0.03 | -14.29% | 1,810,789 | $0.19 | $0.18 $0.19 |
| Sep 21, 2026 | $0.21 | $0.22 | $0.21 | $0.21 | $-0.00 | -0.42% | 1,679,302 | $0.21 | $0.21 $0.22 |
| Sep 18, 2026 | $0.22 | $0.23 | $0.20 | $0.22 | $-0.00 | -0.60% | 1,362,399 | $0.21 | $0.20 $0.23 |
| Sep 17, 2026 | $0.20 | $0.23 | $0.20 | $0.22 | +$0.02 | +10.92% | 1,720,284 | $0.21 | $0.20 $0.23 |
| Sep 16, 2026 | $0.21 | $0.21 | $0.18 | $0.20 | $-0.02 | -10.26% | 1,749,702 | $0.19 | $0.18 $0.21 |
| Sep 15, 2026 | $0.25 | $0.27 | $0.20 | $0.22 | $-0.03 | -11.38% | 5,013,118 | $0.24 | $0.20 $0.27 |
| Sep 14, 2026 | $0.24 | $0.26 | $0.24 | $0.25 | +$0.00 | +1.87% | 362,503 | $0.24 | $0.24 $0.26 |
| Sep 11, 2026 | $0.24 | $0.25 | $0.24 | $0.24 | +$0.00 | +2.03% | 480,922 | $0.24 | $0.24 $0.25 |
| Sep 10, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $-0.00 | -0.08% | 175,294 | $0.24 | $0.23 $0.25 |
| Sep 9, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $-0.00 | -1.17% | 246,387 | $0.24 | $0.23 $0.25 |
| Sep 8, 2026 | $0.22 | $0.25 | $0.22 | $0.24 | +$0.02 | +11.12% | 1,112,451 | $0.23 | $0.22 $0.25 |
| Sep 4, 2026 | $0.25 | $0.25 | $0.21 | $0.22 | $-0.03 | -11.38% | 1,558,605 | $0.23 | $0.21 $0.25 |
| Sep 3, 2026 | $0.24 | $0.26 | $0.24 | $0.24 | $-0.01 | -3.35% | 1,073,805 | $0.25 | $0.24 $0.26 |
| Sep 2, 2026 | $0.24 | $0.27 | $0.24 | $0.25 | +$0.01 | +3.55% | 905,847 | $0.25 | $0.24 $0.27 |
| Sep 1, 2026 | $0.27 | $0.27 | $0.24 | $0.24 | $-0.02 | -8.91% | 1,620,567 | $0.24 | $0.24 $0.27 |
| Aug 31, 2026 | $0.25 | $0.27 | $0.25 | $0.27 | +$0.01 | +2.03% | 524,718 | $0.26 | $0.25 $0.27 |
| Aug 28, 2026 | $0.27 | $0.28 | $0.22 | $0.26 | $-0.01 | -5.16% | 2,414,798 | $0.25 | $0.22 $0.28 |
| Aug 27, 2026 | $0.28 | $0.28 | $0.26 | $0.28 | $-0.01 | -3.47% | 571,023 | $0.27 | $0.26 $0.28 |