DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
0.2207
-0.0193 (-8.04%)
At close: Jun 24, 2025, 4:00 PM
0.2166
-0.0041 (-1.86%)
Pre-market: Jun 25, 2025, 5:46 AM EDT
DIH Holding US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -8.04% | 3,479,677 |
| Jun 23, 2025 | 0.25 | 0.31 | 0.22 | 0.24 | 0.24 | 8.60% | 69,550,753 |
| Jun 20, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -0.90% | 24,414,983 |
| Jun 18, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.90% | 472,190 |
| Jun 17, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | 1.84% | 1,037,824 |
| Jun 16, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -1.81% | 548,507 |
| Jun 13, 2025 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | -1.78% | 1,034,091 |
| Jun 12, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | -5.86% | 1,482,491 |
| Jun 11, 2025 | 0.27 | 0.29 | 0.23 | 0.24 | 0.24 | -7.36% | 3,663,664 |
| Jun 10, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 16.11% | 4,872,928 |
| Jun 9, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 1.32% | 1,188,132 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -3.48% | 613,207 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.72% | 235,037 |
| Jun 4, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 3.54% | 315,195 |
| Jun 3, 2025 | 0.23 | 0.26 | 0.20 | 0.24 | 0.24 | 5.53% | 377,870 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.65% | 400,206 |
| May 30, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -6.94% | 449,512 |
| May 29, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.22% | 174,165 |
| May 28, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -0.55% | 246,293 |
| May 27, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 9.59% | 629,458 |
| May 23, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 2.91% | 240,253 |
| May 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.65% | 195,565 |
| May 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -6.41% | 202,659 |
| May 20, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 3.45% | 167,168 |
| May 19, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 3.14% | 579,410 |
| May 16, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 0.74% | 128,700 |
| May 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -8.03% | 483,539 |
| May 14, 2025 | 0.19 | 0.25 | 0.18 | 0.24 | 0.24 | 24.64% | 4,774,797 |
| May 13, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 9.20% | 540,252 |
| May 12, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -3.92% | 998,729 |
| May 9, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.52% | 200,332 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.43% | 374,773 |
| May 7, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -8.40% | 713,926 |
| May 6, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 7.96% | 859,128 |
| May 5, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -9.24% | 1,259,652 |
| May 2, 2025 | 0.19 | 0.24 | 0.18 | 0.20 | 0.20 | 2.75% | 10,462,056 |
| May 1, 2025 | 0.19 | 0.30 | 0.18 | 0.19 | 0.19 | 3.60% | 12,783,447 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.96% | 527,518 |
| Apr 29, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.19% | 950,459 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.80% | 173,612 |
| Apr 25, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.55% | 311,151 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.06% | 361,737 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 9.21% | 240,426 |
| Apr 22, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.48% | 248,980 |
| Apr 21, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -4.44% | 253,312 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.13 | 0.15 | 0.15 | -14.07% | 1,331,393 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -3.04% | 574,210 |
| Apr 15, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 19.87% | 3,227,440 |
| Apr 14, 2025 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | 11.11% | 901,352 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -0.22% | 543,307 |