Nasdaq · RYM · stock
RYTHM, Inc. (RYM) stock price history
Every Nasdaq trading session of RYTHM, Inc. from Jan 28, 2021 to Sep 28, 2026: 1,423 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RYM adjusted close, 2021 to 2026
- $99,180
- All time high, 2021
- $53.65
- 52 week high, $14.00 low
- 1,423
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RYM key facts
- RYTHM, Inc. (RYM) closed at $21.44 on Sep 28, 2026 on Nasdaq.
- RYM's all time high close is $99,180, set on Aug 23, 2021; its all time low close is $2.82 on Oct 11, 2024.
- RYM's 52 week range is $14.00 to $53.65.
- RYM returned -41.5% over the year to Sep 28, 2026 and -100.0% over five years.
- Since Jan 28, 2021 RYM returned -100%, -73.3% a year compounded.
- RYM's deepest drawdown was -100.0% from Aug 23, 2021 to Oct 11, 2024.
- DataCedar holds 1,423 daily sessions of RYM history from Jan 28, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RYM price chart, 2021 to 2026
RYM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -24.4% |
| 6 months | +12.9% |
| Year to date | -6.0% |
| 1 year | -41.5% |
| 3 years | -32.3% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Jan 28, 2021 | -99.9% |
| Compound annual growth, 5.7 years | -73.3% |
RYM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $99,180 on Aug 23, 2021
- All time low close
- $2.82 on Oct 11, 2024
- 52 week high
- $53.65 on Oct 16, 2025
- 52 week low
- $14.00 on Feb 2, 2026
- Deepest drawdown
- -100.0% from Aug 23, 2021 to Oct 11, 2024, not yet recovered
- Best single session
- +95.1% on Apr 10, 2023
- Worst single session
- -69.9% on Dec 16, 2022
- Volatility, 1 year annualised
- 116.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +54%
- Worst calendar year
- 2022, -100%
RYM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.09 | $36.50 | $14.00 | $21.44 | +0.5% | 2.8M | 185 |
| 2025 | $30.05 | $53.65 | $13.22 | $21.34 | -26.4% | 10.5M | 250 |
| 2024 | $19.35 | $84.44 | $2.71 | $28.99 | +53.9% | 76.4M | 252 |
| 2023 | $100.20 | $213.00 | $16.35 | $18.84 | -81.1% | 1.5M | 250 |
| 2022 | $28,080 | $34,500 | $73.80 | $99.90 | -99.6% | 553.3K | 251 |
| 2021 | $39,000 | $107,820 | $20,430 | $27,600 | n/a | 64.6K | 235 |
RYM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.44 | -5.3% |
| August 2026 | $22.65 | +25.0% |
| July 2026 | $18.12 | -28.9% |
| June 2026 | $25.48 | +2.1% |
| May 2026 | $24.97 | -18.1% |
| April 2026 | $30.50 | +66.7% |
| March 2026 | $18.30 | -4.5% |
| February 2026 | $19.16 | +21.3% |
| January 2026 | $15.80 | -26.0% |
| December 2025 | $21.34 | +9.4% |
| November 2025 | $19.51 | -57.3% |
| October 2025 | $45.64 | +11.3% |
About the RYM data
Daily bars. 1,423 sessions from Jan 28, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RYM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RYM share price history
