Algorhythm Holdings, Inc. (RIME) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RIME Historical Performance
Short-Term Returns
RIME Stock Price Trajectory (2011–2026)
As of May 8, 2026, Algorhythm Holdings, Inc. (RIME) trades at $0.76, representing a -71.2% return over the past year. The stock has delivered a -100.0% total return over five years (-89.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on June 26, 2003. From this peak, RIME has corrected -100.0%, currently trading 56% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CODA (+78.9% 1Y), LIQT (+64.8% 1Y), and WRAP (+0.0% 1Y), RIME has underperformed the peer group average. Compare RIME vs CODA →
RIME Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.76 | 0.78 | 0.74 | 0.76 | 314K | -2.56% |
| 2026-05-06 | 0.88 | 0.88 | 0.65 | 0.78 | 1.74M | -11.06% |
| 2026-05-05 | 0.94 | 0.96 | 0.84 | 0.88 | 200K | -8.30% |
| 2026-05-04 | 1.00 | 1.02 | 0.95 | 0.96 | 650K | -6.24% |
| 2026-05-01 | 1.01 | 1.05 | 1.00 | 1.02 | 355K | +0.99% |
| 2026-04-30 | 1.00 | 1.07 | 0.99 | 1.01 | 247K | 0.00% |
| 2026-04-29 | 0.99 | 1.03 | 0.98 | 1.01 | 360K | -0.98% |
| 2026-04-28 | 1.03 | 1.08 | 1.02 | 1.02 | 238K | -1.92% |
| 2026-04-27 | 1.01 | 1.05 | 1.01 | 1.04 | 154K | +1.96% |
| 2026-04-24 | 1.02 | 1.04 | 1.01 | 1.02 | 254K | 0.00% |
| 2026-04-23 | 1.09 | 1.11 | 0.99 | 1.02 | 692K | -6.42% |
| 2026-04-22 | 1.03 | 1.09 | 1.01 | 1.09 | 594K | +9.00% |
| 2026-04-21 | 1.02 | 1.05 | 1.00 | 1.00 | 371K | -3.85% |
| 2026-04-20 | 1.08 | 1.08 | 0.98 | 1.04 | 1.23M | -3.70% |
| 2026-04-17 | 1.09 | 1.15 | 1.08 | 1.08 | 453K | 0.00% |
| 2026-04-16 | 1.07 | 1.09 | 1.02 | 1.08 | 448K | 0.00% |
| 2026-04-15 | 1.03 | 1.09 | 1.02 | 1.08 | 682K | +3.85% |
| 2026-04-14 | 1.08 | 1.11 | 1.01 | 1.04 | 514K | -3.70% |
| 2026-04-13 | 1.05 | 1.10 | 1.02 | 1.08 | 703K | +1.89% |
| 2026-04-10 | 1.15 | 1.15 | 1.02 | 1.06 | 641K | -7.02% |
| 2026-04-09 | 1.07 | 1.15 | 1.04 | 1.14 | 832K | +5.56% |
| 2026-04-08 | 1.16 | 1.16 | 1.06 | 1.08 | 771K | +2.86% |
| 2026-04-07 | 1.12 | 1.14 | 1.05 | 1.05 | 894K | -10.26% |
| 2026-04-06 | 1.23 | 1.24 | 1.12 | 1.17 | 746K | -7.14% |
| 2026-04-02 | 1.26 | 1.35 | 1.14 | 1.26 | 1.41M | -4.55% |
| 2026-04-01 | 1.15 | 1.32 | 1.10 | 1.32 | 1.61M | +21.10% |
| 2026-03-31 | 1.03 | 1.11 | 1.02 | 1.09 | 841K | +10.96% |
| 2026-03-30 | 1.11 | 1.14 | 0.96 | 0.98 | 884K | -10.70% |
| 2026-03-27 | 1.12 | 1.14 | 1.08 | 1.10 | 511K | -3.51% |
| 2026-03-26 | 1.18 | 1.24 | 1.14 | 1.14 | 458K | -5.00% |
See RIME's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RIME Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RIME vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRIME — Frequently Asked Questions
Quick answers to the most common questions about buying RIME stock.
How has RIME stock performed recently?
RIME declined -71.2% over the past year, below its 5-year annualized CAGR of -89.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RIME's all-time high price?
Algorhythm Holdings, Inc. reached $999999.00 on 2003-06-26. The 52-week high is $4.58. Current 1-year return of -71.2% places the stock further from historical peaks.
Where can I download RIME historical price data?
This page provides RIME daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.