5 DAY PERFORMANCE
-29.57%
1 MONTH PERFORMANCE
-29.82%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
-25.18%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-15.32%
RYTHM Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $26.57 | $28.37 (6.77%) | $28.42 | $26.57 | 9.70 K | $60.97 M |
| 06/25/2026 | $25.79 | $27.39 (6.2%) | $27.39 | $25.79 | 9.01 K | $58.86 M |
| 06/24/2026 | $25.75 | $24.80 (-3.69%) | $25.75 | $23.88 | 19.20 K | $53.30 M |
| 06/23/2026 | $25.99 | $25.36 (-2.42%) | $26.15 | $24.76 | 12.14 K | $54.50 M |
| 06/22/2026 | $28.00 | $25.98 (-7.21%) | $28.00 | $25.71 | 8.85 K | $55.83 M |
| 06/18/2026 | $26.57 | $27.98 (5.31%) | $27.98 | $26.57 | 8.75 K | $60.13 M |
| 06/17/2026 | $27.94 | $27.15 (-2.83%) | $27.94 | $24.99 | 11.13 K | $58.35 M |
| 06/16/2026 | $27.50 | $26.98 (-1.89%) | $28.36 | $25.00 | 19.90 K | $57.98 M |
| 06/15/2026 | $28.00 | $28.00 (0%) | $28.00 | $27.80 | 7.00 K | $60.18 M |
| 06/12/2026 | $27.69 | $27.72 (0.11%) | $28.00 | $27.50 | 8.80 K | $59.57 M |
| 06/11/2026 | $28.00 | $27.95 (-0.18%) | $28.00 | $24.88 | 14.71 K | $60.07 M |
| 06/10/2026 | $28.00 | $27.56 (-1.57%) | $28.00 | $26.76 | 10.65 K | $59.23 M |
| 06/09/2026 | $27.54 | $27.98 (1.6%) | $28.00 | $26.48 | 4.90 K | $60.13 M |
| 06/08/2026 | $25.77 | $27.82 (7.95%) | $27.82 | $24.85 | 5.64 K | $59.79 M |
| 06/05/2026 | $24.00 | $25.30 (5.42%) | $25.66 | $23.07 | 32.84 K | $54.37 M |
| 06/04/2026 | $24.49 | $24.71 (0.9%) | $25.03 | $24.36 | 9.00 K | $53.10 M |
| 06/03/2026 | $24.24 | $24.62 (1.57%) | $24.62 | $22.72 | 11.05 K | $52.91 M |
| 06/02/2026 | $24.30 | $24.72 (1.73%) | $24.98 | $24.20 | 4.61 K | $53.13 M |
| 06/01/2026 | $24.62 | $24.80 (0.73%) | $25.00 | $24.55 | 3.80 K | $53.30 M |
| 05/29/2026 | $25.46 | $24.97 (-1.92%) | $25.46 | $24.75 | 9.01 K | $53.66 M |
| 05/28/2026 | $26.70 | $25.45 (-4.68%) | $26.97 | $25.45 | 12.10 K | $54.70 M |
| 05/27/2026 | $27.38 | $27.06 (-1.17%) | $27.53 | $25.90 | 27.04 K | $58.16 M |
| 05/26/2026 | $27.21 | $26.80 (-1.51%) | $27.77 | $26.80 | 4.04 K | $57.60 M |
| 05/22/2026 | $27.06 | $26.65 (-1.52%) | $27.06 | $26.00 | 4.00 K | $57.27 M |
| 05/21/2026 | $24.99 | $26.30 (5.24%) | $26.89 | $24.98 | 11.23 K | $56.52 M |
| 05/20/2026 | $25.12 | $25.60 (1.91%) | $26.15 | $24.29 | 4.80 K | $55.02 M |
| 05/19/2026 | $26.84 | $24.44 (-8.94%) | $27.15 | $24.16 | 11.00 K | $52.52 M |
| 05/18/2026 | $28.22 | $27.22 (-3.54%) | $28.40 | $26.75 | 5.54 K | $58.50 M |
| 05/15/2026 | $29.34 | $28.01 (-4.53%) | $29.80 | $28.00 | 10.99 K | $60.20 M |
| 05/14/2026 | $27.14 | $28.88 (6.41%) | $29.58 | $27.14 | 3.95 K | $62.07 M |
| 05/13/2026 | $26.75 | $27.04 (1.08%) | $28.08 | $26.75 | 8.60 K | $58.11 M |
| 05/12/2026 | $26.60 | $27.56 (3.61%) | $28.15 | $26.30 | 10.50 K | $59.23 M |
| 05/11/2026 | $28.69 | $27.17 (-5.3%) | $29.14 | $26.57 | 28.20 K | $58.39 M |
| 05/08/2026 | $25.90 | $26.19 (1.12%) | $27.89 | $25.90 | 18.24 K | $56.29 M |
| 05/07/2026 | $27.90 | $26.06 (-6.59%) | $27.90 | $24.50 | 35.70 K | $56.01 M |
| 05/06/2026 | $29.50 | $29.98 (1.63%) | $31.36 | $29.50 | 7.41 K | $64.43 M |
| 05/05/2026 | $30.10 | $27.62 (-8.24%) | $30.10 | $27.62 | 6.34 K | $59.36 M |
| 05/04/2026 | $29.30 | $28.03 (-4.33%) | $29.30 | $27.85 | 3.05 K | $60.24 M |
| 05/01/2026 | $30.71 | $29.35 (-4.43%) | $30.98 | $29.35 | 7.55 K | $63.08 M |
| 04/30/2026 | $31.41 | $30.50 (-2.9%) | $32.37 | $29.10 | 8.40 K | $65.55 M |
| 04/29/2026 | $33.00 | $32.90 (-0.3%) | $33.95 | $30.46 | 11.51 K | $70.71 M |
| 04/28/2026 | $32.23 | $33.54 (4.06%) | $36.50 | $32.23 | 29.30 K | $72.08 M |
| 04/27/2026 | $29.30 | $31.90 (8.87%) | $31.90 | $28.30 | 15.30 K | $68.56 M |
| 04/24/2026 | $28.58 | $29.65 (3.74%) | $29.65 | $26.97 | 5.94 K | $63.72 M |
| 04/23/2026 | $34.00 | $28.03 (-17.56%) | $34.00 | $27.62 | 52.70 K | $60.24 M |
| 04/22/2026 | $29.22 | $30.42 (4.11%) | $31.00 | $27.34 | 55.43 K | $65.38 M |
| 04/21/2026 | $26.33 | $27.98 (6.27%) | $28.02 | $26.33 | 3.70 K | $60.13 M |
| 04/20/2026 | $26.00 | $27.06 (4.08%) | $27.50 | $25.20 | 27.30 K | $58.16 M |
| 04/17/2026 | $24.92 | $25.10 (0.72%) | $25.90 | $24.92 | 8.20 K | $53.94 M |
| 04/16/2026 | $24.40 | $25.05 (2.66%) | $26.34 | $24.40 | 6.94 K | $53.84 M |
| 04/15/2026 | $25.03 | $26.35 (5.27%) | $26.76 | $24.25 | 18.23 K | $56.63 M |
| 04/14/2026 | $23.85 | $24.50 (2.73%) | $25.90 | $22.80 | 12.83 K | $52.65 M |
| 04/13/2026 | $24.43 | $24.00 (-1.76%) | $24.43 | $22.60 | 13.63 K | $51.58 M |
| 04/10/2026 | $23.84 | $22.82 (-4.28%) | $23.85 | $22.60 | 9.32 K | $49.04 M |
| 04/09/2026 | $24.74 | $24.39 (-1.41%) | $25.50 | $23.60 | 6.10 K | $52.42 M |
| 04/08/2026 | $24.98 | $23.98 (-4%) | $25.01 | $23.70 | 10.52 K | $51.54 M |
| 04/07/2026 | $24.83 | $24.29 (-2.17%) | $25.65 | $23.60 | 9.68 K | $52.20 M |
| 04/06/2026 | $27.67 | $25.16 (-9.07%) | $28.75 | $25.16 | 27.62 K | $54.07 M |
| 04/02/2026 | $29.28 | $28.84 (-1.5%) | $30.90 | $28.06 | 36.86 K | $61.98 M |
| 04/01/2026 | $24.10 | $30.00 (24.48%) | $30.70 | $22.33 | 241.40 K | $64.47 M |
| 03/31/2026 | $17.71 | $18.30 (3.33%) | $18.30 | $17.50 | 4.72 K | $39.33 M |
| 03/30/2026 | $17.73 | $17.50 (-1.3%) | $18.25 | $17.50 | 5.70 K | $37.61 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.
