5 DAY PERFORMANCE
+720.51%
1 MONTH PERFORMANCE
+364.58%
3 MONTH PERFORMANCE
+118.37%
6 MONTH PERFORMANCE
+25.98%
YEAR-TO-DATE PERFORMANCE
+58.42%
1 YEAR PERFORMANCE
-29.82%
Algorhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.21 | $0.21 (-0.28%) | $0.22 | $0.21 | 1.66 M | $3.24 M |
| 09/18/2026 | $0.22 | $0.22 (-1.15%) | $0.23 | $0.20 | 1.36 M | $3.26 M |
| 09/17/2026 | $0.20 | $0.22 (8.91%) | $0.23 | $0.20 | 1.72 M | $3.28 M |
| 09/16/2026 | $0.21 | $0.20 (-8.02%) | $0.21 | $0.18 | 1.75 M | $2.95 M |
| 09/15/2026 | $0.25 | $0.22 (-12.34%) | $0.27 | $0.20 | 5.10 M | $3.29 M |
| 09/14/2026 | $0.24 | $0.25 (3.9%) | $0.26 | $0.24 | 366.76 K | $3.71 M |
| 09/11/2026 | $0.24 | $0.24 (1.13%) | $0.25 | $0.24 | 480.92 K | $3.65 M |
| 09/10/2026 | $0.25 | $0.24 (-4.88%) | $0.25 | $0.23 | 175.29 K | $3.57 M |
| 09/09/2026 | $0.24 | $0.24 (0.47%) | $0.25 | $0.23 | 246.39 K | $3.58 M |
| 09/08/2026 | $0.22 | $0.24 (8.59%) | $0.25 | $0.22 | 1.11 M | $3.62 M |
| 09/04/2026 | $0.25 | $0.22 (-14%) | $0.25 | $0.21 | 1.56 M | $3.26 M |
| 09/03/2026 | $0.24 | $0.24 (1.08%) | $0.26 | $0.24 | 1.07 M | $3.67 M |
| 09/02/2026 | $0.24 | $0.25 (4.58%) | $0.27 | $0.24 | 912.90 K | $3.80 M |
| 09/01/2026 | $0.27 | $0.24 (-9.79%) | $0.27 | $0.24 | 1.62 M | $3.67 M |
| 08/31/2026 | $0.25 | $0.27 (4.76%) | $0.27 | $0.25 | 524.72 K | $4.03 M |
| 08/28/2026 | $0.27 | $0.26 (-3.41%) | $0.28 | $0.22 | 2.41 M | $3.95 M |
| 08/27/2026 | $0.28 | $0.28 (-2.55%) | $0.28 | $0.26 | 571.02 K | $4.17 M |
| 08/26/2026 | $0.29 | $0.28 (-1.55%) | $0.31 | $0.28 | 1.04 M | $4.32 M |
| 08/25/2026 | $0.33 | $0.29 (-10.73%) | $0.34 | $0.29 | 7.59 M | $4.42 M |
| 08/24/2026 | $0.35 | $0.33 (-6.76%) | $0.35 | $0.32 | 456.45 K | $4.93 M |
| 08/21/2026 | $0.30 | $0.34 (16.06%) | $0.35 | $0.30 | 1.36 M | $5.22 M |
| 08/20/2026 | $0.30 | $0.31 (4%) | $0.33 | $0.28 | 949.14 K | $4.73 M |
| 08/19/2026 | $0.30 | $0.30 (1.63%) | $0.35 | $0.28 | 13.13 M | $4.54 M |
| 08/18/2026 | $0.31 | $0.32 (1.55%) | $0.34 | $0.31 | 1.05 M | $4.77 M |
| 08/17/2026 | $0.37 | $0.31 (-16.22%) | $0.37 | $0.29 | 2.33 M | $4.70 M |
| 08/14/2026 | $0.45 | $0.38 (-16.64%) | $0.45 | $0.35 | 1.82 M | $5.68 M |
| 08/13/2026 | $0.41 | $0.45 (10.64%) | $0.47 | $0.41 | 1.14 M | $6.85 M |
| 08/12/2026 | $0.43 | $0.41 (-4.44%) | $0.43 | $0.41 | 179.87 K | $6.20 M |
| 08/11/2026 | $0.43 | $0.43 (1.03%) | $0.44 | $0.40 | 228.34 K | $6.53 M |
| 08/10/2026 | $0.44 | $0.42 (-3.16%) | $0.44 | $0.42 | 312.30 K | $6.41 M |
| 08/07/2026 | $0.42 | $0.43 (1.14%) | $0.46 | $0.39 | 480.34 K | $4.22 M |
| 08/06/2026 | $0.40 | $0.42 (5%) | $0.43 | $0.39 | 151.43 K | $4.19 M |
| 08/05/2026 | $0.41 | $0.40 (-0.84%) | $0.42 | $0.39 | 187.05 K | $3.99 M |
| 08/04/2026 | $0.42 | $0.41 (-2.16%) | $0.44 | $0.40 | 151.77 K | $4.03 M |
| 08/03/2026 | $0.41 | $0.42 (2.14%) | $0.43 | $0.40 | 148.16 K | $4.12 M |
| 07/31/2026 | $0.44 | $0.40 (-9.66%) | $0.44 | $0.40 | 164.43 K | $3.97 M |
| 07/30/2026 | $0.42 | $0.41 (-1%) | $0.44 | $0.41 | 223.36 K | $4.10 M |
| 07/29/2026 | $0.44 | $0.40 (-8.43%) | $0.44 | $0.40 | 102.40 K | $3.98 M |
| 07/28/2026 | $0.45 | $0.44 (-3.22%) | $0.45 | $0.41 | 129.94 K | $4.31 M |
| 07/27/2026 | $0.46 | $0.43 (-6.04%) | $0.48 | $0.43 | 153.62 K | $4.28 M |
| 07/24/2026 | $0.50 | $0.46 (-8%) | $0.50 | $0.46 | 83.43 K | $4.60 M |
| 07/23/2026 | $0.47 | $0.49 (5.67%) | $0.51 | $0.47 | 77.47 K | $4.87 M |
| 07/22/2026 | $0.50 | $0.48 (-3.56%) | $0.50 | $0.45 | 91.58 K | $4.77 M |
| 07/21/2026 | $0.48 | $0.49 (1.27%) | $0.53 | $0.45 | 137.75 K | $4.80 M |
| 07/20/2026 | $0.46 | $0.47 (0.95%) | $0.47 | $0.43 | 195.74 K | $4.61 M |
| 07/17/2026 | $0.51 | $0.48 (-5.89%) | $0.51 | $0.46 | 114.24 K | $4.71 M |
| 07/16/2026 | $0.51 | $0.49 (-3.92%) | $0.52 | $0.47 | 250.73 K | $4.85 M |
| 07/15/2026 | $0.53 | $0.52 (-1.9%) | $0.53 | $0.49 | 226.14 K | $5.11 M |
| 07/14/2026 | $0.50 | $0.52 (3.08%) | $0.54 | $0.50 | 96.59 K | $5.13 M |
| 07/13/2026 | $0.50 | $0.50 (0.4%) | $0.56 | $0.49 | 177.84 K | $4.97 M |
| 07/10/2026 | $0.54 | $0.51 (-5.09%) | $0.56 | $0.49 | 174.67 K | $5.07 M |
| 07/09/2026 | $0.47 | $0.52 (8.72%) | $0.54 | $0.45 | 394.98 K | $5.10 M |
| 07/08/2026 | $0.47 | $0.47 (0.87%) | $0.49 | $0.44 | 604.22 K | $4.69 M |
| 07/07/2026 | $0.52 | $0.47 (-8.84%) | $0.53 | $0.43 | 651.22 K | $4.67 M |
| 07/06/2026 | $0.58 | $0.53 (-9.53%) | $0.58 | $0.50 | 435.71 K | $5.21 M |
| 07/02/2026 | $0.61 | $0.58 (-5.12%) | $0.63 | $0.58 | 88.46 K | $5.77 M |
| 07/01/2026 | $0.57 | $0.61 (7.44%) | $0.64 | $0.57 | 136.97 K | $6.09 M |
| 06/30/2026 | $0.57 | $0.57 (-0.44%) | $0.64 | $0.56 | 220.73 K | $5.66 M |
| 06/29/2026 | $0.58 | $0.58 (-0.38%) | $0.61 | $0.56 | 236.21 K | $5.72 M |
| 06/26/2026 | $0.58 | $0.59 (1.71%) | $0.61 | $0.58 | 179.68 K | $5.84 M |
| 06/25/2026 | $0.63 | $0.58 (-7.48%) | $0.69 | $0.58 | 233.67 K | $5.75 M |
| 06/24/2026 | $0.65 | $0.62 (-4.27%) | $0.70 | $0.62 | 122.15 K | $6.17 M |
| 06/23/2026 | $0.62 | $0.66 (6.31%) | $0.71 | $0.62 | 248.55 K | $6.53 M |
| 06/22/2026 | $0.73 | $0.64 (-12.45%) | $0.75 | $0.64 | 331.98 K | $6.33 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.
