5 DAY PERFORMANCE
+21.76%
1 MONTH PERFORMANCE
+51.41%
3 MONTH PERFORMANCE
-27.77%
6 MONTH PERFORMANCE
+19.80%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
-29.95%
RYTHM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $25.81 | $28.98 (12.28%) | $29.57 | $24.43 | 157.67 K | $58.03 M |
| 12/15/2025 | $22.40 | $25.97 (15.94%) | $27.54 | $20.35 | 490.00 K | $52.01 M |
| 12/12/2025 | $20.71 | $23.80 (14.92%) | $50.38 | $19.99 | 3.32 M | $47.66 M |
| 12/11/2025 | $16.02 | $16.11 (0.56%) | $16.44 | $14.56 | 53.91 K | $32.26 M |
| 12/10/2025 | $18.21 | $16.02 (-12.03%) | $18.52 | $16.02 | 24.62 K | $32.08 M |
| 12/09/2025 | $18.66 | $18.69 (0.16%) | $18.80 | $18.15 | 8.85 K | $37.43 M |
| 12/08/2025 | $19.99 | $18.89 (-5.5%) | $19.99 | $18.89 | 5.30 K | $37.83 M |
| 12/05/2025 | $19.99 | $19.26 (-3.65%) | $20.39 | $19.15 | 9.40 K | $38.57 M |
| 12/04/2025 | $19.49 | $19.61 (0.62%) | $20.00 | $19.36 | 8.23 K | $39.27 M |
| 12/03/2025 | $19.00 | $19.64 (3.37%) | $19.64 | $19.00 | 6.90 K | $39.33 M |
| 12/02/2025 | $19.00 | $18.95 (-0.26%) | $19.00 | $18.27 | 6.30 K | $37.95 M |
| 12/01/2025 | $18.70 | $18.87 (0.91%) | $19.73 | $18.70 | 6.82 K | $37.79 M |
| 11/28/2025 | $19.94 | $19.51 (-2.16%) | $20.00 | $19.51 | 900 | $39.07 M |
| 11/26/2025 | $19.83 | $19.59 (-1.21%) | $20.00 | $19.59 | 7.03 K | $39.23 M |
| 11/25/2025 | $19.13 | $20.00 (4.55%) | $20.00 | $18.20 | 26.90 K | $40.05 M |
| 11/24/2025 | $18.34 | $19.56 (6.65%) | $20.28 | $16.90 | 27.54 K | $39.17 M |
| 11/21/2025 | $17.34 | $17.56 (1.27%) | $18.32 | $16.01 | 19.90 K | $35.17 M |
| 11/20/2025 | $18.28 | $17.30 (-5.36%) | $19.19 | $17.30 | 9.21 K | $34.64 M |
| 11/19/2025 | $18.81 | $18.75 (-0.32%) | $19.20 | $18.75 | 8.00 K | $37.55 M |
| 11/18/2025 | $19.98 | $19.19 (-3.95%) | $19.98 | $18.25 | 27.25 K | $38.43 M |
| 11/17/2025 | $19.80 | $19.14 (-3.33%) | $20.27 | $18.11 | 22.43 K | $38.33 M |
| 11/14/2025 | $22.27 | $19.99 (-10.24%) | $24.00 | $19.85 | 38.00 K | $40.03 M |
| 11/13/2025 | $24.82 | $23.66 (-4.67%) | $24.83 | $22.25 | 14.64 K | $47.38 M |
| 11/12/2025 | $23.90 | $23.83 (-0.29%) | $25.14 | $23.04 | 39.54 K | $47.72 M |
| 11/11/2025 | $30.00 | $24.33 (-18.9%) | $30.05 | $24.33 | 42.96 K | $48.72 M |
| 11/10/2025 | $33.52 | $31.00 (-7.52%) | $34.50 | $30.01 | 44.40 K | $62.08 M |
| 11/07/2025 | $38.78 | $37.34 (-3.71%) | $39.33 | $37.00 | 8.60 K | $73.39 M |
| 11/06/2025 | $40.13 | $38.78 (-3.36%) | $42.88 | $38.00 | 13.42 K | $76.22 M |
| 11/05/2025 | $40.37 | $41.91 (3.81%) | $42.25 | $40.37 | 13.98 K | $82.37 M |
| 11/04/2025 | $41.38 | $40.37 (-2.44%) | $41.47 | $39.62 | 7.60 K | $79.34 M |
| 11/03/2025 | $47.00 | $41.18 (-12.38%) | $47.00 | $41.18 | 12.53 K | $80.94 M |
| 10/31/2025 | $42.05 | $45.64 (8.54%) | $47.80 | $41.94 | 30.11 K | $89.70 M |
| 10/30/2025 | $40.74 | $41.14 (0.98%) | $42.00 | $39.88 | 25.85 K | $80.86 M |
| 10/29/2025 | $37.93 | $41.89 (10.44%) | $42.00 | $37.93 | 19.10 K | $82.33 M |
| 10/28/2025 | $37.93 | $37.92 (-0.03%) | $39.55 | $37.02 | 18.90 K | $74.53 M |
| 10/27/2025 | $39.02 | $37.75 (-3.25%) | $40.43 | $37.75 | 13.57 K | $74.19 M |
| 10/24/2025 | $40.42 | $39.88 (-1.34%) | $41.42 | $39.06 | 7.30 K | $78.38 M |
| 10/23/2025 | $38.94 | $39.36 (1.08%) | $41.27 | $37.16 | 25.80 K | $77.36 M |
| 10/22/2025 | $41.01 | $37.72 (-8.02%) | $42.07 | $35.39 | 43.25 K | $74.14 M |
| 10/21/2025 | $43.00 | $41.53 (-3.42%) | $45.00 | $41.05 | 17.40 K | $81.62 M |
| 10/20/2025 | $42.71 | $43.73 (2.39%) | $43.73 | $41.56 | 8.00 K | $85.95 M |
| 10/17/2025 | $44.36 | $42.52 (-4.15%) | $45.74 | $41.79 | 24.41 K | $83.57 M |
| 10/16/2025 | $48.93 | $45.81 (-6.38%) | $53.65 | $45.81 | 78.90 K | $90.04 M |
| 10/15/2025 | $45.88 | $46.84 (2.09%) | $47.39 | $45.37 | 15.45 K | $92.06 M |
| 10/14/2025 | $45.00 | $45.78 (1.73%) | $47.50 | $44.50 | 13.72 K | $89.98 M |
| 10/13/2025 | $42.07 | $45.51 (8.18%) | $46.22 | $40.73 | 17.20 K | $89.45 M |
| 10/10/2025 | $46.01 | $40.80 (-11.32%) | $47.20 | $39.02 | 25.30 K | $80.19 M |
| 10/09/2025 | $46.00 | $46.00 (0%) | $46.44 | $43.70 | 26.82 K | $90.41 M |
| 10/08/2025 | $50.00 | $47.75 (-4.5%) | $50.00 | $46.91 | 7.54 K | $93.85 M |
| 10/07/2025 | $49.99 | $48.25 (-3.48%) | $49.99 | $46.05 | 29.80 K | $94.83 M |
| 10/06/2025 | $42.00 | $48.25 (14.88%) | $50.00 | $42.00 | 29.30 K | $94.83 M |
| 10/03/2025 | $42.05 | $42.91 (2.05%) | $45.00 | $42.00 | 7.44 K | $84.34 M |
| 10/02/2025 | $46.56 | $43.22 (-7.17%) | $47.00 | $41.10 | 9.93 K | $84.95 M |
| 10/01/2025 | $41.99 | $41.14 (-2.02%) | $42.99 | $40.50 | 5.80 K | $80.86 M |
| 09/30/2025 | $46.83 | $41.00 (-12.45%) | $46.83 | $39.27 | 14.33 K | $80.58 M |
| 09/29/2025 | $40.00 | $46.99 (17.48%) | $47.71 | $39.13 | 48.55 K | $92.36 M |
| 09/26/2025 | $35.76 | $36.67 (2.54%) | $37.49 | $35.76 | 3.30 K | $72.07 M |
| 09/25/2025 | $38.32 | $36.51 (-4.72%) | $38.48 | $35.97 | 10.30 K | $71.76 M |
| 09/24/2025 | $38.29 | $37.70 (-1.54%) | $39.58 | $35.25 | 8.90 K | $74.10 M |
| 09/23/2025 | $41.29 | $37.84 (-8.36%) | $41.29 | $37.84 | 18.63 K | $74.37 M |
| 09/22/2025 | $40.41 | $39.39 (-2.52%) | $41.95 | $39.22 | 10.20 K | $77.42 M |
| 09/19/2025 | $39.99 | $39.91 (-0.2%) | $40.20 | $39.00 | 6.30 K | $78.44 M |
| 09/18/2025 | $39.91 | $40.23 (0.8%) | $41.97 | $39.91 | 7.33 K | $79.07 M |
| 09/17/2025 | $41.80 | $40.12 (-4.02%) | $42.00 | $40.12 | 20.12 K | $78.85 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.
