5 DAY PERFORMANCE
-12.88%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
-32.98%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-38.20%
RYTHM Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $24.20 | $23.97 (-0.95%) | $24.30 | $23.33 | 27.30 K | $51.51 M |
| 07/06/2026 | $24.38 | $24.28 (-0.41%) | $24.38 | $23.21 | 14.90 K | $52.18 M |
| 07/02/2026 | $25.50 | $25.44 (-0.24%) | $25.71 | $24.45 | 33.70 K | $54.67 M |
| 07/01/2026 | $25.50 | $25.50 (0%) | $26.35 | $25.00 | 6.51 K | $54.80 M |
| 06/30/2026 | $27.00 | $25.48 (-5.63%) | $27.00 | $24.62 | 10.10 K | $54.76 M |
| 06/29/2026 | $28.60 | $27.48 (-3.92%) | $28.60 | $26.00 | 3.90 K | $59.06 M |
| 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 |
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.
