5 DAY PERFORMANCE
+298.90%
1 MONTH PERFORMANCE
+239.34%
3 MONTH PERFORMANCE
+110.53%
6 MONTH PERFORMANCE
+66.63%
YEAR-TO-DATE PERFORMANCE
+58.42%
1 YEAR PERFORMANCE
-33.05%
Algorhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.43 | $0.43 (-0.93%) | $0.46 | $0.39 | 0 | $4.40 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 |
| 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 | 361.38 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 | 431.59 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 | 261.58 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 | 224.17 K | $6.77 M |
| 05/20/2026 | $0.66 | $0.70 (6.71%) | $0.70 | $0.65 | 321.09 K | $6.93 M |
| 05/19/2026 | $0.72 | $0.66 (-7.99%) | $0.72 | $0.65 | 744.87 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 | 994.59 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 | 316.99 K | $7.52 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.
