5 DAY PERFORMANCE
-8.88%
1 MONTH PERFORMANCE
-25.05%
3 MONTH PERFORMANCE
-21.01%
6 MONTH PERFORMANCE
-25.52%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-62.60%
RYTHM Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $19.88 | $19.52 (-1.81%) | $20.02 | $18.90 | 28.31 K | $42.08 M |
| 10/07/2026 | $20.24 | $19.40 (-4.15%) | $20.32 | $19.08 | 21.74 K | $41.82 M |
| 10/06/2026 | $19.63 | $20.04 (2.09%) | $20.04 | $18.87 | 9.93 K | $43.20 M |
| 10/05/2026 | $19.84 | $19.00 (-4.23%) | $19.84 | $19.00 | 4.23 K | $40.96 M |
| 10/02/2026 | $21.06 | $19.60 (-6.93%) | $21.17 | $19.60 | 21.00 K | $42.25 M |
| 10/01/2026 | $20.69 | $20.00 (-3.33%) | $20.86 | $19.73 | 16.01 K | $43.11 M |
| 09/30/2026 | $21.02 | $20.97 (-0.24%) | $21.47 | $20.60 | 9.24 K | $45.21 M |
| 09/29/2026 | $21.66 | $21.23 (-1.99%) | $22.46 | $20.15 | 13.01 K | $45.77 M |
| 09/28/2026 | $21.36 | $21.44 (0.37%) | $21.60 | $20.60 | 6.20 K | $46.22 M |
| 09/25/2026 | $22.01 | $21.76 (-1.14%) | $22.30 | $21.60 | 12.50 K | $46.91 M |
| 09/24/2026 | $22.50 | $22.14 (-1.6%) | $22.77 | $21.66 | 4.40 K | $47.73 M |
| 09/23/2026 | $23.21 | $23.01 (-0.86%) | $23.34 | $22.54 | 5.00 K | $49.60 M |
| 09/22/2026 | $22.16 | $23.47 (5.91%) | $23.70 | $22.16 | 5.91 K | $50.59 M |
| 09/21/2026 | $21.87 | $23.28 (6.45%) | $23.28 | $21.87 | 6.00 K | $50.19 M |
| 09/18/2026 | $22.54 | $22.41 (-0.58%) | $22.97 | $21.01 | 16.32 K | $48.31 M |
| 09/17/2026 | $21.32 | $22.77 (6.8%) | $22.88 | $20.88 | 16.03 K | $49.09 M |
| 09/16/2026 | $21.88 | $20.88 (-4.57%) | $23.00 | $20.84 | 14.01 K | $45.01 M |
| 09/15/2026 | $21.99 | $21.43 (-2.55%) | $22.38 | $21.43 | 9.60 K | $46.18 M |
| 09/14/2026 | $21.81 | $21.98 (0.78%) | $21.98 | $20.75 | 10.70 K | $47.38 M |
| 09/11/2026 | $23.43 | $21.65 (-7.6%) | $23.57 | $21.65 | 12.20 K | $46.67 M |
| 09/10/2026 | $24.00 | $23.16 (-3.5%) | $24.81 | $22.80 | 18.11 K | $49.93 M |
| 09/09/2026 | $22.99 | $23.64 (2.83%) | $25.04 | $22.99 | 30.50 K | $50.96 M |
| 09/08/2026 | $25.04 | $23.83 (-4.83%) | $26.23 | $23.63 | 69.50 K | $51.37 M |
| 09/04/2026 | $24.63 | $26.25 (6.58%) | $26.25 | $24.63 | 5.30 K | $56.59 M |
| 09/03/2026 | $24.05 | $25.04 (4.12%) | $26.22 | $24.05 | 21.70 K | $53.98 M |
| 09/02/2026 | $23.10 | $24.00 (3.9%) | $24.99 | $22.99 | 11.50 K | $51.74 M |
| 09/01/2026 | $23.55 | $22.64 (-3.86%) | $23.55 | $22.64 | 17.71 K | $48.81 M |
| 08/31/2026 | $24.71 | $22.65 (-8.34%) | $24.71 | $22.25 | 5.54 K | $48.83 M |
| 08/28/2026 | $22.97 | $23.15 (0.78%) | $23.77 | $22.50 | 6.90 K | $49.90 M |
| 08/27/2026 | $24.00 | $22.51 (-6.21%) | $24.00 | $22.51 | 3.23 K | $48.53 M |
| 08/26/2026 | $23.19 | $23.19 (0%) | $23.19 | $23.19 | 1.73 K | $49.99 M |
| 08/25/2026 | $23.41 | $23.50 (0.38%) | $24.17 | $23.21 | 8.15 K | $50.66 M |
| 08/24/2026 | $23.06 | $22.96 (-0.43%) | $23.06 | $22.96 | 1.20 K | $49.50 M |
| 08/21/2026 | $21.69 | $22.75 (4.89%) | $23.76 | $21.52 | 36.03 K | $49.04 M |
| 08/20/2026 | $21.53 | $21.12 (-1.9%) | $21.77 | $20.69 | 7.80 K | $45.53 M |
| 08/19/2026 | $20.76 | $20.50 (-1.25%) | $21.06 | $20.20 | 18.20 K | $44.19 M |
| 08/18/2026 | $21.62 | $20.50 (-5.18%) | $21.62 | $20.50 | 5.60 K | $44.19 M |
| 08/17/2026 | $20.85 | $20.33 (-2.49%) | $21.33 | $20.33 | 2.80 K | $43.83 M |
| 08/14/2026 | $21.58 | $20.80 (-3.61%) | $21.60 | $19.85 | 10.43 K | $44.84 M |
| 08/13/2026 | $20.70 | $22.22 (7.34%) | $22.22 | $20.70 | 2.04 K | $47.90 M |
| 08/12/2026 | $21.00 | $20.59 (-1.95%) | $21.08 | $20.10 | 6.20 K | $44.39 M |
| 08/11/2026 | $21.00 | $20.95 (-0.24%) | $22.11 | $19.98 | 19.73 K | $45.16 M |
| 08/10/2026 | $23.00 | $21.90 (-4.78%) | $23.00 | $21.90 | 5.72 K | $47.21 M |
| 08/07/2026 | $22.76 | $22.50 (-1.14%) | $24.35 | $22.10 | 33.00 K | $48.50 M |
| 08/06/2026 | $24.99 | $22.08 (-11.64%) | $24.99 | $21.49 | 9.90 K | $47.60 M |
| 08/05/2026 | $25.40 | $24.99 (-1.61%) | $25.40 | $24.15 | 8.39 K | $53.87 M |
| 08/04/2026 | $23.00 | $25.44 (10.61%) | $26.31 | $22.00 | 19.00 K | $54.84 M |
| 08/03/2026 | $19.42 | $20.65 (6.33%) | $20.85 | $18.93 | 23.30 K | $44.52 M |
| 07/31/2026 | $19.11 | $18.12 (-5.18%) | $19.11 | $18.12 | 3.55 K | $39.00 M |
| 07/30/2026 | $18.20 | $18.30 (0.55%) | $18.91 | $18.02 | 7.15 K | $39.33 M |
| 07/29/2026 | $18.57 | $18.17 (-2.15%) | $19.57 | $17.85 | 22.34 K | $39.05 M |
| 07/28/2026 | $18.34 | $19.00 (3.6%) | $19.00 | $18.27 | 4.30 K | $40.83 M |
| 07/27/2026 | $19.68 | $18.98 (-3.56%) | $19.79 | $18.43 | 13.03 K | $40.79 M |
| 07/24/2026 | $21.30 | $19.50 (-8.45%) | $21.30 | $19.50 | 3.24 K | $41.91 M |
| 07/23/2026 | $21.31 | $19.69 (-7.6%) | $21.42 | $19.69 | 14.01 K | $42.32 M |
| 07/22/2026 | $21.69 | $21.25 (-2.03%) | $21.85 | $20.86 | 7.41 K | $45.67 M |
| 07/21/2026 | $21.85 | $21.28 (-2.61%) | $22.11 | $21.28 | 7.58 K | $45.73 M |
| 07/20/2026 | $21.75 | $21.76 (0.05%) | $22.30 | $21.21 | 55.70 K | $46.77 M |
| 07/17/2026 | $21.75 | $22.22 (2.16%) | $22.60 | $21.50 | 10.31 K | $47.75 M |
| 07/16/2026 | $22.90 | $22.75 (-0.66%) | $22.90 | $22.75 | 2.00 K | $48.89 M |
| 07/15/2026 | $23.00 | $23.33 (1.43%) | $23.47 | $22.91 | 2.50 K | $50.14 M |
| 07/14/2026 | $22.90 | $22.62 (-1.22%) | $22.97 | $22.00 | 9.80 K | $48.61 M |
| 07/13/2026 | $21.00 | $22.48 (7.05%) | $22.93 | $21.00 | 13.50 K | $48.31 M |
| 07/10/2026 | $21.42 | $21.46 (0.19%) | $21.77 | $21.38 | 9.14 K | $46.12 M |
| 07/09/2026 | $22.70 | $21.71 (-4.36%) | $22.70 | $20.76 | 9.92 K | $46.66 M |
| 07/08/2026 | $23.85 | $22.61 (-5.2%) | $23.85 | $22.52 | 6.04 K | $48.59 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.
