5 DAY PERFORMANCE
+118.37%
1 MONTH PERFORMANCE
+116.04%
3 MONTH PERFORMANCE
+23.08%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+58.42%
1 YEAR PERFORMANCE
-36.76%
Algorhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.73 | $0.64 (-12.45%) | $0.75 | $0.64 | 331.98 K | $6.33 M |
| 06/18/2026 | $0.78 | $0.73 (-5.68%) | $0.78 | $0.70 | 480.83 K | $7.25 M |
| 06/17/2026 | $0.72 | $0.75 (4.33%) | $0.79 | $0.67 | 361.40 K | $7.44 M |
| 06/16/2026 | $0.68 | $0.72 (5.79%) | $0.77 | $0.68 | 319.02 K | $7.13 M |
| 06/15/2026 | $0.66 | $0.68 (2.97%) | $0.71 | $0.65 | 220.25 K | $6.75 M |
| 06/12/2026 | $0.67 | $0.66 (-1.69%) | $0.69 | $0.63 | 220.67 K | $6.52 M |
| 06/11/2026 | $0.67 | $0.68 (0.75%) | $0.71 | $0.66 | 304.65 K | $6.68 M |
| 06/10/2026 | $0.69 | $0.68 (-2.03%) | $0.72 | $0.65 | 431.60 K | $6.70 M |
| 06/09/2026 | $0.73 | $0.73 (0.51%) | $0.74 | $0.69 | 401.62 K | $7.21 M |
| 06/08/2026 | $0.67 | $0.68 (0.74%) | $0.69 | $0.67 | 215.31 K | $6.70 M |
| 06/05/2026 | $0.75 | $0.67 (-10.78%) | $0.77 | $0.67 | 300.23 K | $6.60 M |
| 06/04/2026 | $0.71 | $0.73 (3.2%) | $0.75 | $0.70 | 209.95 K | $7.25 M |
| 06/03/2026 | $0.72 | $0.69 (-4.03%) | $0.75 | $0.69 | 261.60 K | $6.84 M |
| 06/02/2026 | $0.81 | $0.73 (-10.18%) | $0.81 | $0.73 | 412.10 K | $7.23 M |
| 06/01/2026 | $0.78 | $0.82 (4.99%) | $0.82 | $0.77 | 352.50 K | $8.11 M |
| 05/29/2026 | $0.79 | $0.78 (-2.17%) | $0.96 | $0.76 | 2.50 M | $7.68 M |
| 05/28/2026 | $0.71 | $0.75 (6.28%) | $0.79 | $0.70 | 157.33 K | $7.47 M |
| 05/27/2026 | $0.77 | $0.73 (-4.93%) | $0.81 | $0.73 | 317.64 K | $7.24 M |
| 05/26/2026 | $0.76 | $0.78 (3.36%) | $0.82 | $0.74 | 598.44 K | $7.76 M |
| 05/22/2026 | $0.70 | $0.74 (5.8%) | $0.77 | $0.69 | 491.14 K | $7.33 M |
| 05/21/2026 | $0.68 | $0.68 (0.77%) | $0.70 | $0.66 | 224.20 K | $6.77 M |
| 05/20/2026 | $0.66 | $0.70 (6.71%) | $0.70 | $0.65 | 321.10 K | $6.93 M |
| 05/19/2026 | $0.72 | $0.66 (-7.99%) | $0.72 | $0.65 | 744.90 K | $6.54 M |
| 05/18/2026 | $0.65 | $0.73 (13.15%) | $0.86 | $0.62 | 3.46 M | $7.22 M |
| 05/15/2026 | $0.70 | $0.66 (-5.57%) | $0.70 | $0.63 | 650.54 K | $6.54 M |
| 05/14/2026 | $0.71 | $0.72 (1.41%) | $0.78 | $0.67 | 1.26 M | $7.13 M |
| 05/13/2026 | $0.73 | $0.69 (-5.13%) | $0.75 | $0.67 | 578.52 K | $6.86 M |
| 05/12/2026 | $0.60 | $0.76 (26.68%) | $0.80 | $0.60 | 1.60 M | $7.52 M |
| 05/11/2026 | $0.57 | $0.61 (6.21%) | $0.62 | $0.54 | 994.60 K | $6.00 M |
| 05/08/2026 | $0.76 | $0.61 (-19.38%) | $0.76 | $0.56 | 1.71 M | $6.06 M |
| 05/07/2026 | $0.76 | $0.76 (0%) | $0.78 | $0.73 | 317.00 K | $7.52 M |
| 05/06/2026 | $0.88 | $0.78 (-11.18%) | $0.88 | $0.65 | 1.76 M | $7.72 M |
| 05/05/2026 | $0.95 | $0.88 (-7.68%) | $0.96 | $0.85 | 986.60 K | $8.68 M |
| 05/04/2026 | $1.01 | $0.94 (-6.93%) | $1.02 | $0.93 | 682.80 K | $9.30 M |
| 05/01/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 374.00 K | $10.10 M |
| 04/30/2026 | $1.00 | $1.01 (1%) | $1.07 | $0.99 | 268.40 K | $10.00 M |
| 04/29/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.98 | 361.20 K | $10.00 M |
| 04/28/2026 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.02 | 242.54 K | $10.10 M |
| 04/27/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 160.02 K | $10.29 M |
| 04/24/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 270.60 K | $10.10 M |
| 04/23/2026 | $1.09 | $1.02 (-6.42%) | $1.11 | $0.99 | 693.91 K | $10.10 M |
| 04/22/2026 | $1.03 | $1.09 (5.83%) | $1.09 | $1.01 | 596.10 K | $10.79 M |
| 04/21/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 396.61 K | $9.90 M |
| 04/20/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $0.98 | 1.25 M | $10.29 M |
| 04/17/2026 | $1.09 | $1.08 (-0.92%) | $1.15 | $1.08 | 536.90 K | $10.69 M |
| 04/16/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.02 | 450.51 K | $10.69 M |
| 04/15/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.02 | 721.30 K | $10.69 M |
| 04/14/2026 | $1.07 | $1.04 (-2.8%) | $1.11 | $1.02 | 521.60 K | $10.29 M |
| 04/13/2026 | $1.04 | $1.08 (3.85%) | $1.10 | $1.02 | 714.20 K | $10.69 M |
| 04/10/2026 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.02 | 648.91 K | $10.49 M |
| 04/09/2026 | $1.07 | $1.14 (6.54%) | $1.15 | $1.04 | 847.75 K | $11.28 M |
| 04/08/2026 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.06 | 779.21 K | $10.69 M |
| 04/07/2026 | $1.12 | $1.05 (-6.25%) | $1.14 | $1.05 | 939.60 K | $10.39 M |
| 04/06/2026 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.12 | 755.80 K | $11.58 M |
| 04/02/2026 | $1.28 | $1.26 (-1.56%) | $1.35 | $1.14 | 1.44 M | $12.47 M |
| 04/01/2026 | $1.15 | $1.32 (14.78%) | $1.32 | $1.10 | 1.76 M | $13.07 M |
| 03/31/2026 | $1.03 | $1.09 (5.83%) | $1.12 | $1.02 | 850.10 K | $10.79 M |
| 03/30/2026 | $1.11 | $0.96 (-13.3%) | $1.14 | $0.96 | 928.15 K | $9.53 M |
| 03/27/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 523.72 K | $10.89 M |
| 03/26/2026 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.14 | 463.21 K | $11.28 M |
| 03/25/2026 | $1.28 | $1.20 (-6.25%) | $1.32 | $1.19 | 842.75 K | $11.88 M |
| 03/24/2026 | $1.29 | $1.29 (0%) | $1.34 | $1.28 | 342.82 K | $12.77 M |
| 03/23/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.25 | 791.11 K | $12.87 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.
