| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $1.36 | $2.07 | $1.28 | $1.90 | 2,299,700 |
November 2025 | $2.08 | $2.41 | $1.25 | $1.43 | 8,063,200 |
October 2025 | $2.63 | $2.82 | $1.98 | $2.11 | 808,000 |
September 2025 | $2.14 | $2.71 | $1.85 | $2.64 | 1,583,900 |
August 2025 | $2.26 | $2.79 | $1.90 | $2.22 | 13,830,357 |
July 2025 | $2.41 | $2.75 | $2.23 | $2.31 | 1,415,781 |
June 2025 | $2.46 | $3.57 | $2.38 | $2.45 | 5,312,328 |
May 2025 | $2.31 | $2.91 | $2.12 | $2.51 | 1,780,535 |
April 2025 | $2.11 | $2.67 | $1.84 | $2.38 | 2,183,317 |
March 2025 | $2.42 | $2.70 | $1.71 | $2.15 | 3,794,678 |
February 2025 | $5.96 | $5.96 | $2.21 | $2.41 | 13,058,960 |
January 2025 | $18.00 | $67.72 | $4.60 | $5.12 | 17,659,199 |
December 2024 | $41.98 | $45.60 | $14.50 | $17.60 | 10,961,030 |
November 2024 | $52.60 | $72.40 | $41.80 | $43.00 | 58,742 |
October 2024 | $94.20 | $156.20 | $50.20 | $53.42 | 1,123,627 |
September 2024 | $152.34 | $170.00 | $94.00 | $94.20 | 9,640 |
August 2024 | $103.00 | $181.80 | $70.00 | $150.10 | 17,935 |
July 2024 | $232.00 | $282.32 | $104.34 | $105.00 | 138,829 |
June 2024 | $277.98 | $394.00 | $194.00 | $232.00 | 42,648 |
May 2024 | $190.00 | $322.42 | $162.66 | $278.00 | 5,519 |
April 2024 | $182.00 | $233.00 | $140.00 | $190.00 | 2,017 |
March 2024 | $206.00 | $260.00 | $164.82 | $182.00 | 3,109 |
February 2024 | $147.20 | $239.98 | $130.22 | $196.00 | 4,470 |
January 2024 | $202.00 | $212.00 | $130.10 | $140.20 | 1,554 |
December 2023 | $244.00 | $260.00 | $199.04 | $202.00 | 3,147 |
Daily pricing data for Algorhythm dates back to 11/10/1994, and may be incomplete.
