5 DAY PERFORMANCE
-31.81%
1 MONTH PERFORMANCE
-25.58%
3 MONTH PERFORMANCE
+9.98%
6 MONTH PERFORMANCE
-24.51%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-34.19%
RYTHM Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $27.62 | $27.04 (-2.1%) | $28.08 | $26.75 | 8.42 K | $61.53 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 | $62.65 M |
| 04/29/2026 | $33.00 | $32.90 (-0.3%) | $33.95 | $30.46 | 11.51 K | $67.58 M |
| 04/28/2026 | $32.23 | $33.54 (4.06%) | $36.50 | $32.23 | 29.30 K | $68.90 M |
| 04/27/2026 | $29.30 | $31.90 (8.87%) | $31.90 | $28.30 | 15.30 K | $65.53 M |
| 04/24/2026 | $28.58 | $29.65 (3.74%) | $29.65 | $26.97 | 5.94 K | $60.91 M |
| 04/23/2026 | $34.00 | $28.03 (-17.56%) | $34.00 | $27.62 | 52.70 K | $57.58 M |
| 04/22/2026 | $29.22 | $30.42 (4.11%) | $31.00 | $27.34 | 55.43 K | $62.49 M |
| 04/21/2026 | $26.33 | $27.98 (6.27%) | $28.02 | $26.33 | 3.70 K | $57.48 M |
| 04/20/2026 | $26.00 | $27.06 (4.08%) | $27.50 | $25.20 | 27.30 K | $55.59 M |
| 04/17/2026 | $24.92 | $25.10 (0.72%) | $25.90 | $24.92 | 8.20 K | $51.56 M |
| 04/16/2026 | $24.40 | $25.05 (2.66%) | $26.34 | $24.40 | 6.94 K | $51.46 M |
| 04/15/2026 | $25.03 | $26.35 (5.27%) | $26.76 | $24.25 | 18.23 K | $54.13 M |
| 04/14/2026 | $23.85 | $24.50 (2.73%) | $25.90 | $22.80 | 12.83 K | $50.33 M |
| 04/13/2026 | $24.43 | $24.00 (-1.76%) | $24.43 | $22.60 | 13.63 K | $49.30 M |
| 04/10/2026 | $23.84 | $22.82 (-4.28%) | $23.85 | $22.60 | 9.32 K | $46.88 M |
| 04/09/2026 | $24.74 | $24.39 (-1.41%) | $25.50 | $23.60 | 6.10 K | $50.10 M |
| 04/08/2026 | $24.98 | $23.98 (-4%) | $25.01 | $23.70 | 10.52 K | $49.26 M |
| 04/07/2026 | $24.83 | $24.29 (-2.17%) | $25.65 | $23.60 | 9.68 K | $49.90 M |
| 04/06/2026 | $27.67 | $25.16 (-9.07%) | $28.75 | $25.16 | 27.62 K | $51.68 M |
| 04/02/2026 | $29.28 | $28.84 (-1.5%) | $30.90 | $28.06 | 36.86 K | $59.24 M |
| 04/01/2026 | $24.10 | $30.00 (24.48%) | $30.70 | $22.33 | 241.40 K | $61.63 M |
| 03/31/2026 | $17.71 | $18.30 (3.33%) | $18.30 | $17.50 | 4.72 K | $37.59 M |
| 03/30/2026 | $17.73 | $17.50 (-1.3%) | $18.25 | $17.50 | 5.70 K | $35.95 M |
| 03/27/2026 | $17.24 | $18.99 (10.15%) | $18.99 | $17.24 | 2.13 K | $39.01 M |
| 03/26/2026 | $17.50 | $17.42 (-0.46%) | $17.50 | $17.00 | 3.06 K | $35.78 M |
| 03/25/2026 | $17.00 | $17.43 (2.53%) | $17.99 | $16.63 | 8.34 K | $35.81 M |
| 03/24/2026 | $16.60 | $16.21 (-2.35%) | $16.79 | $16.21 | 3.10 K | $33.30 M |
| 03/23/2026 | $16.08 | $16.52 (2.74%) | $16.75 | $15.93 | 5.40 K | $33.94 M |
| 03/20/2026 | $16.98 | $16.26 (-4.24%) | $16.99 | $16.26 | 3.45 K | $33.40 M |
| 03/19/2026 | $17.46 | $17.40 (-0.34%) | $18.14 | $16.95 | 6.11 K | $35.74 M |
| 03/18/2026 | $17.75 | $17.48 (-1.52%) | $18.07 | $17.26 | 4.10 K | $35.91 M |
| 03/17/2026 | $17.76 | $18.08 (1.8%) | $18.08 | $17.46 | 5.63 K | $37.14 M |
| 03/16/2026 | $17.69 | $18.23 (3.05%) | $18.23 | $17.53 | 3.30 K | $37.45 M |
| 03/13/2026 | $18.40 | $17.69 (-3.86%) | $18.69 | $17.45 | 3.34 K | $36.34 M |
| 03/12/2026 | $18.01 | $18.99 (5.44%) | $18.99 | $18.01 | 1.80 K | $39.01 M |
| 03/11/2026 | $16.50 | $17.80 (7.88%) | $18.72 | $16.50 | 9.43 K | $36.57 M |
| 03/10/2026 | $18.41 | $17.45 (-5.21%) | $18.41 | $17.45 | 1.80 K | $35.85 M |
| 03/09/2026 | $17.88 | $17.86 (-0.11%) | $18.50 | $17.15 | 8.30 K | $36.69 M |
| 03/06/2026 | $16.91 | $18.23 (7.81%) | $18.23 | $16.28 | 9.73 K | $37.45 M |
| 03/05/2026 | $18.15 | $16.90 (-6.89%) | $18.45 | $16.31 | 11.50 K | $34.72 M |
| 03/04/2026 | $18.00 | $17.45 (-3.06%) | $18.50 | $16.73 | 7.20 K | $35.85 M |
| 03/03/2026 | $17.07 | $17.10 (0.18%) | $18.23 | $16.82 | 13.80 K | $35.13 M |
| 03/02/2026 | $20.91 | $17.31 (-17.22%) | $20.91 | $16.83 | 19.00 K | $35.56 M |
| 02/27/2026 | $18.15 | $19.16 (5.56%) | $21.12 | $18.15 | 10.00 K | $39.36 M |
| 02/26/2026 | $19.50 | $19.52 (0.1%) | $19.52 | $18.45 | 5.54 K | $39.09 M |
| 02/25/2026 | $17.78 | $18.59 (4.56%) | $20.00 | $17.20 | 13.62 K | $37.23 M |
| 02/24/2026 | $15.75 | $17.24 (9.46%) | $17.72 | $15.75 | 12.70 K | $34.52 M |
| 02/23/2026 | $16.00 | $15.37 (-3.94%) | $16.00 | $14.75 | 5.10 K | $30.78 M |
| 02/20/2026 | $16.25 | $15.41 (-5.17%) | $16.25 | $15.41 | 6.80 K | $30.86 M |
| 02/19/2026 | $15.94 | $16.60 (4.14%) | $17.26 | $15.94 | 5.00 K | $33.24 M |
| 02/18/2026 | $17.80 | $16.13 (-9.38%) | $17.80 | $16.11 | 4.90 K | $32.30 M |
| 02/17/2026 | $16.47 | $16.82 (2.13%) | $16.98 | $16.47 | 2.80 K | $33.68 M |
| 02/13/2026 | $16.24 | $16.24 (0%) | $17.51 | $16.21 | 3.41 K | $32.52 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.
