5 DAY PERFORMANCE
-93.46%
1 MONTH PERFORMANCE
-94.96%
3 MONTH PERFORMANCE
-99.10%
6 MONTH PERFORMANCE
-99.87%
YEAR-TO-DATE PERFORMANCE
-99.20%
1 YEAR PERFORMANCE
-99.94%
Algorhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.11 | $2.48 (17.54%) | $2.68 | $2.10 | 588,254 | $22.15 M |
| 03/12/2025 | $2.18 | $2.11 (-3.21%) | $2.27 | $2.10 | 59,592 | $19.19 M |
| 03/11/2025 | $2.06 | $2.23 (8.25%) | $2.27 | $2.03 | 236,800 | $20.28 M |
| 03/10/2025 | $2.09 | $2.08 (-0.48%) | $2.27 | $1.94 | 200,838 | $18.92 M |
| 03/07/2025 | $1.93 | $2.14 (10.88%) | $2.28 | $1.93 | 325,214 | $19.46 M |
| 03/06/2025 | $2.11 | $1.96 (-7.11%) | $2.11 | $1.94 | 87,047 | $17.83 M |
| 03/05/2025 | $1.95 | $2.12 (8.72%) | $2.22 | $1.95 | 174,805 | $19.28 M |
| 03/04/2025 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.71 | 358,649 | $17.74 M |
| 03/03/2025 | $2.42 | $2.16 (-10.74%) | $2.42 | $2.12 | 174,100 | $19.65 M |
| 02/28/2025 | $2.30 | $2.41 (4.78%) | $2.55 | $2.22 | 142,434 | $21.92 M |
| 02/27/2025 | $2.37 | $2.40 (1.27%) | $2.43 | $2.28 | 120,526 | $21.83 M |
| 02/26/2025 | $2.39 | $2.43 (1.67%) | $2.56 | $2.31 | 104,500 | $22.10 M |
| 02/25/2025 | $2.42 | $2.35 (-2.89%) | $2.55 | $2.21 | 246,053 | $21.37 M |
| 02/24/2025 | $2.77 | $2.44 (-11.91%) | $2.86 | $2.41 | 291,600 | $22.19 M |
| 02/21/2025 | $3.02 | $2.77 (-8.28%) | $3.02 | $2.71 | 315,617 | $25.19 M |
| 02/20/2025 | $2.72 | $2.88 (5.88%) | $3.14 | $2.66 | 992,300 | $26.20 M |
| 02/19/2025 | $2.45 | $2.70 (10.2%) | $2.73 | $2.41 | 553,723 | $24.56 M |
| 02/18/2025 | $2.85 | $2.48 (-12.98%) | $2.86 | $2.41 | 860,840 | $22.56 M |
| 02/14/2025 | $2.73 | $2.71 (-0.73%) | $2.77 | $2.64 | 553,200 | $24.65 M |
| 02/13/2025 | $2.97 | $2.78 (-6.4%) | $2.97 | $2.65 | 664,523 | $25.29 M |
| 02/12/2025 | $2.86 | $2.97 (3.85%) | $3.06 | $2.60 | 1.17 M | $27.01 M |
| 02/11/2025 | $2.91 | $2.87 (-1.37%) | $2.94 | $2.51 | 1.11 M | $26.10 M |
| 02/10/2025 | $3.22 | $2.98 (-7.45%) | $3.34 | $2.80 | 1.13 M | $27.10 M |
| 02/07/2025 | $3.96 | $3.40 (-14.14%) | $4.02 | $3.32 | 1.37 M | $30.92 M |
| 02/06/2025 | $4.34 | $4.26 (-1.84%) | $4.42 | $4.16 | 674,989 | $38.75 M |
| 02/05/2025 | $4.26 | $4.18 (-1.88%) | $4.58 | $3.84 | 1.19 M | $190,096 |
| 02/04/2025 | $4.76 | $4.88 (2.52%) | $5.34 | $4.70 | 628,548 | $221,930 |
| 02/03/2025 | $5.96 | $5.34 (-10.4%) | $5.96 | $5.10 | 942,515 | $242,850 |
| 01/31/2025 | $6.40 | $5.12 (-20%) | $6.44 | $5.02 | 1.71 M | $232,845 |
| 01/30/2025 | $5.20 | $4.88 (-6.15%) | $5.20 | $4.60 | 631,910 | $221,930 |
| 01/29/2025 | $6.00 | $5.20 (-13.33%) | $6.00 | $5.02 | 694,814 | $236,483 |
| 01/28/2025 | $6.70 | $6.18 (-7.76%) | $6.80 | $6.02 | 564,073 | $281,051 |
| 01/27/2025 | $6.96 | $6.70 (-3.74%) | $7.16 | $6.42 | 604,913 | $304,699 |
| 01/24/2025 | $7.58 | $7.56 (-0.26%) | $7.90 | $7.00 | 1.43 M | $343,810 |
| 01/23/2025 | $6.86 | $6.82 (-0.58%) | $7.56 | $6.50 | 734,291 | $310,157 |
| 01/22/2025 | $6.98 | $6.64 (-4.87%) | $7.20 | $6.40 | 787,488 | $301,971 |
| 01/21/2025 | $7.60 | $6.92 (-8.95%) | $7.72 | $6.40 | 1.16 M | $314,704 |
| 01/17/2025 | $7.84 | $8.32 (6.12%) | $8.88 | $7.60 | 1.94 M | $378,373 |
| 01/16/2025 | $8.56 | $8.46 (-1.17%) | $9.18 | $7.82 | 1.05 M | $384,740 |
| 01/15/2025 | $11.32 | $10.04 (-11.31%) | $11.54 | $9.58 | 531,791 | $456,594 |
| 01/14/2025 | $15.10 | $15.64 (3.58%) | $18.44 | $14.90 | 358,186 | $711,268 |
| 01/13/2025 | $26.00 | $20.10 (-22.69%) | $26.24 | $19.02 | 519,914 | $914,098 |
| 01/10/2025 | $33.14 | $26.96 (-18.65%) | $33.14 | $25.24 | 198,103 | $1.23 M |
| 01/08/2025 | $33.26 | $33.02 (-0.72%) | $36.90 | $24.00 | 315,892 | $1.50 M |
| 01/07/2025 | $51.06 | $45.40 (-11.08%) | $67.72 | $34.44 | 3.36 M | $2.06 M |
| 01/06/2025 | $21.50 | $28.96 (34.7%) | $29.54 | $20.06 | 515,971 | $1.32 M |
| 01/03/2025 | $18.28 | $22.30 (21.99%) | $23.86 | $17.66 | 434,882 | $1.01 M |
| 01/02/2025 | $18.00 | $19.40 (7.78%) | $19.40 | $17.36 | 119,859 | $882,264 |
| 12/31/2024 | $22.86 | $17.60 (-23.01%) | $22.86 | $17.60 | 337,041 | $800,404 |
| 12/30/2024 | $16.74 | $17.20 (2.75%) | $19.26 | $15.18 | 178,578 | $782,213 |
| 12/27/2024 | $16.60 | $16.78 (1.08%) | $17.60 | $16.58 | 77,796 | $763,113 |
| 12/26/2024 | $17.00 | $17.42 (2.47%) | $17.94 | $16.40 | 98,209 | $792,218 |
| 12/24/2024 | $18.50 | $17.94 (-3.03%) | $18.88 | $17.10 | 155,121 | $815,867 |
| 12/23/2024 | $16.60 | $17.60 (6.02%) | $20.88 | $15.92 | 779,947 | $800,404 |
| 12/20/2024 | $15.24 | $15.28 (0.26%) | $15.60 | $14.50 | 125,327 | $694,897 |
| 12/19/2024 | $19.20 | $16.00 (-16.67%) | $19.20 | $15.46 | 161,976 | $727,640 |
| 12/18/2024 | $15.98 | $19.40 (21.4%) | $20.80 | $15.20 | 496,662 | $882,264 |
| 12/17/2024 | $19.30 | $17.60 (-8.81%) | $33.60 | $15.30 | 5.66 M | $800,404 |
| 12/16/2024 | $16.18 | $16.20 (0.12%) | $16.86 | $14.92 | 173,107 | $736,736 |
| 12/13/2024 | $15.22 | $15.56 (2.23%) | $16.86 | $14.62 | 133,234 | $707,630 |
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.
