5 DAY PERFORMANCE
+56.86%
1 MONTH PERFORMANCE
+36.75%
3 MONTH PERFORMANCE
+66.67%
6 MONTH PERFORMANCE
-21.18%
YEAR-TO-DATE PERFORMANCE
+58.42%
1 YEAR PERFORMANCE
-34.96%
Algorhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.88 | $0.79 (-10.03%) | $0.88 | $0.65 | 1.30 M | $1.95 M |
| 05/05/2026 | $0.95 | $0.88 (-7.68%) | $0.96 | $0.85 | 986.60 K | $2.17 M |
| 05/04/2026 | $1.01 | $0.94 (-6.93%) | $1.02 | $0.93 | 682.80 K | $2.33 M |
| 05/01/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 374.00 K | $2.52 M |
| 04/30/2026 | $1.00 | $1.01 (1%) | $1.07 | $0.99 | 268.40 K | $2.50 M |
| 04/29/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.98 | 361.20 K | $2.50 M |
| 04/28/2026 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.02 | 242.54 K | $2.52 M |
| 04/27/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 160.02 K | $2.57 M |
| 04/24/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 270.60 K | $2.52 M |
| 04/23/2026 | $1.09 | $1.02 (-6.42%) | $1.11 | $0.99 | 693.91 K | $2.52 M |
| 04/22/2026 | $1.03 | $1.09 (5.83%) | $1.09 | $1.01 | 596.10 K | $2.70 M |
| 04/21/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 396.61 K | $2.48 M |
| 04/20/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $0.98 | 1.25 M | $2.57 M |
| 04/17/2026 | $1.09 | $1.08 (-0.92%) | $1.15 | $1.08 | 536.90 K | $2.67 M |
| 04/16/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.02 | 450.51 K | $2.67 M |
| 04/15/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.02 | 721.30 K | $2.67 M |
| 04/14/2026 | $1.07 | $1.04 (-2.8%) | $1.11 | $1.02 | 521.60 K | $2.57 M |
| 04/13/2026 | $1.04 | $1.08 (3.85%) | $1.10 | $1.02 | 714.20 K | $2.67 M |
| 04/10/2026 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.02 | 648.91 K | $2.62 M |
| 04/09/2026 | $1.07 | $1.14 (6.54%) | $1.15 | $1.04 | 847.75 K | $2.82 M |
| 04/08/2026 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.06 | 779.21 K | $2.67 M |
| 04/07/2026 | $1.12 | $1.05 (-6.25%) | $1.14 | $1.05 | 939.60 K | $2.60 M |
| 04/06/2026 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.12 | 755.80 K | $2.90 M |
| 04/02/2026 | $1.28 | $1.26 (-1.56%) | $1.35 | $1.14 | 1.44 M | $3.12 M |
| 04/01/2026 | $1.15 | $1.32 (14.78%) | $1.32 | $1.10 | 1.76 M | $3.27 M |
| 03/31/2026 | $1.03 | $1.09 (5.83%) | $1.12 | $1.02 | 850.10 K | $2.70 M |
| 03/30/2026 | $1.11 | $0.96 (-13.3%) | $1.14 | $0.96 | 928.15 K | $2.38 M |
| 03/27/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 523.72 K | $2.83 M |
| 03/26/2026 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.14 | 463.21 K | $2.93 M |
| 03/25/2026 | $1.28 | $1.20 (-6.25%) | $1.32 | $1.19 | 842.75 K | $3.08 M |
| 03/24/2026 | $1.29 | $1.29 (0%) | $1.34 | $1.28 | 342.82 K | $3.31 M |
| 03/23/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.25 | 791.11 K | $3.34 M |
| 03/20/2026 | $1.35 | $1.27 (-5.93%) | $1.41 | $1.27 | 630.32 K | $3.26 M |
| 03/19/2026 | $1.44 | $1.35 (-6.25%) | $1.46 | $1.33 | 479.24 K | $3.47 M |
| 03/18/2026 | $1.41 | $1.50 (6.38%) | $1.52 | $1.35 | 970.93 K | $3.85 M |
| 03/17/2026 | $1.54 | $1.41 (-8.44%) | $1.59 | $1.41 | 626.10 K | $3.62 M |
| 03/16/2026 | $1.53 | $1.52 (-0.65%) | $1.61 | $1.43 | 685.24 K | $3.90 M |
| 03/13/2026 | $1.57 | $1.60 (1.91%) | $1.73 | $1.56 | 2.21 M | $4.11 M |
| 03/12/2026 | $1.38 | $1.57 (13.77%) | $1.58 | $1.32 | 6.55 M | $4.03 M |
| 03/11/2026 | $1.38 | $1.34 (-2.9%) | $1.49 | $1.31 | 1.11 M | $3.44 M |
| 03/10/2026 | $1.61 | $1.37 (-14.91%) | $1.62 | $1.37 | 1.66 M | $3.52 M |
| 03/09/2026 | $1.62 | $1.60 (-1.23%) | $1.68 | $1.51 | 1.39 M | $4.11 M |
| 03/06/2026 | $1.74 | $1.67 (-4.02%) | $1.79 | $1.61 | 1.04 M | $4.29 M |
| 03/05/2026 | $1.89 | $1.77 (-6.35%) | $2.03 | $1.71 | 1.41 M | $4.55 M |
| 03/04/2026 | $1.81 | $1.89 (4.42%) | $1.97 | $1.70 | 1.68 M | $4.85 M |
| 03/03/2026 | $1.68 | $1.76 (4.76%) | $1.85 | $1.58 | 1.66 M | $4.52 M |
| 03/02/2026 | $1.63 | $1.78 (9.2%) | $1.80 | $1.60 | 1.33 M | $4.57 M |
| 02/27/2026 | $1.88 | $1.76 (-6.38%) | $1.99 | $1.70 | 2.29 M | $4.52 M |
| 02/26/2026 | $1.95 | $1.93 (-1.03%) | $2.03 | $1.80 | 1.78 M | $4.96 M |
| 02/25/2026 | $2.16 | $2.00 (-7.41%) | $2.23 | $1.80 | 4.60 M | $5.14 M |
| 02/24/2026 | $2.33 | $2.18 (-6.44%) | $2.67 | $2.12 | 42.29 M | $5.60 M |
| 02/23/2026 | $2.09 | $1.84 (-11.96%) | $2.10 | $1.67 | 3.56 M | $4.73 M |
| 02/20/2026 | $2.59 | $2.11 (-18.53%) | $2.86 | $2.00 | 6.68 M | $5.42 M |
| 02/19/2026 | $2.60 | $2.64 (1.54%) | $3.18 | $2.50 | 10.93 M | $6.78 M |
| 02/18/2026 | $2.43 | $2.72 (11.93%) | $3.36 | $2.35 | 21.95 M | $6.99 M |
| 02/17/2026 | $4.52 | $2.58 (-42.92%) | $4.58 | $2.52 | 80.93 M | $6.63 M |
| 02/13/2026 | $1.30 | $3.48 (167.69%) | $3.65 | $1.16 | 167.41 M | $8.94 M |
| 02/12/2026 | $0.84 | $1.08 (28.57%) | $1.51 | $0.83 | 53.99 M | $2.77 M |
| 02/11/2026 | $0.89 | $0.83 (-6.74%) | $0.97 | $0.83 | 216.80 K | $2.13 M |
| 02/10/2026 | $0.96 | $0.91 (-5.21%) | $0.99 | $0.90 | 156.90 K | $2.34 M |
| 02/09/2026 | $0.95 | $0.96 (1.05%) | $0.99 | $0.92 | 320.90 K | $2.47 M |
| 02/06/2026 | $0.85 | $0.96 (12.94%) | $0.98 | $0.82 | 546.90 K | $2.47 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.
