Skip to main content
DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
1.230
-0.070 (-5.38%)
At close: Jan 17, 2025, 4:00 PM
1.210
-0.020 (-1.63%)
After-hours: Jan 17, 2025, 7:05 PM EST

DIH Holding US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.301.321.151.231.23-5.38%152,316
Jan 16, 20251.441.441.261.301.30-8.45%169,172
Jan 15, 20251.351.571.251.421.4211.81%237,164
Jan 14, 20251.381.421.221.271.27-7.30%269,369
Jan 13, 20251.401.501.351.371.37-5.52%169,428
Jan 10, 20251.501.591.431.451.45-14.71%275,098
Jan 8, 20251.781.791.431.701.70-5.03%431,057
Jan 7, 20252.492.491.711.791.79-38.70%1,520,620
Jan 6, 20251.652.931.622.922.9285.99%4,391,318
Jan 3, 20251.421.641.361.571.579.79%239,840
Jan 2, 20251.421.431.331.431.433.62%44,069
Dec 31, 20241.401.421.301.381.38-4.17%69,962
Dec 30, 20241.461.521.261.441.441.41%108,045
Dec 27, 20241.411.551.321.421.4220.34%308,702
Dec 26, 20241.161.251.111.181.186.31%45,444
Dec 24, 20241.131.231.101.111.110.91%12,073
Dec 23, 20241.151.241.101.101.10-5.17%22,786
Dec 20, 20241.291.381.161.161.16-10.08%78,316
Dec 19, 20241.311.391.281.291.29-4.44%4,872
Dec 18, 20241.431.431.281.351.35-2.17%68,361
Dec 17, 20241.341.471.251.381.380.73%24,032
Dec 16, 20241.411.491.341.371.37-2.14%34,506
Dec 13, 20241.461.501.351.401.40-3.45%35,610
Dec 12, 20241.501.511.331.451.45-11.59%59,759
Dec 11, 20241.982.001.621.641.64-15.90%152,554
Dec 10, 20241.651.951.461.951.9525.00%299,069
Dec 9, 20241.551.561.481.561.562.90%8,382
Dec 6, 20241.381.631.361.521.528.67%52,400
Dec 5, 20241.411.511.381.401.40-3.12%33,024
Dec 4, 20241.511.581.421.441.44-7.10%25,358
Dec 3, 20241.331.761.331.551.5513.14%103,813
Dec 2, 20241.451.611.331.371.37-2.14%38,469
Nov 29, 20241.231.651.231.401.4013.82%264,914
Nov 27, 20241.001.271.001.231.2313.89%95,334
Nov 26, 20241.051.081.001.081.084.85%3,015
Nov 25, 20241.071.091.031.031.03-3.74%12,998
Nov 22, 20240.951.080.911.071.077.00%23,449
Nov 21, 20240.931.000.931.001.0011.10%7,110
Nov 20, 20240.950.960.900.900.901.13%2,388
Nov 19, 20240.960.960.880.890.89-6.32%30,480
Nov 18, 20241.001.010.950.950.95-5.00%8,964
Nov 15, 20241.001.000.951.001.005.49%23,037
Nov 14, 20241.061.090.840.950.95-9.54%44,053
Nov 13, 20241.151.151.001.051.05-8.87%14,777
Nov 12, 20241.231.231.101.151.15-9.45%12,718
Nov 11, 20241.331.331.191.271.27-2.31%26,936
Nov 8, 20241.371.371.251.301.30-5.80%6,599
Nov 7, 20241.371.381.301.381.380.73%9,831
Nov 6, 20241.351.381.351.371.37-0.72%3,328
Nov 5, 20241.351.401.311.381.38-14,044
Nov 4, 20241.381.381.301.381.38-2,969
Nov 1, 20241.321.391.291.381.386.56%6,334
Oct 31, 20241.321.331.241.301.300.39%20,284
Oct 30, 20241.201.321.201.291.296.61%18,191
Oct 29, 20241.441.441.161.211.21-15.97%68,958
Oct 28, 20241.491.501.311.441.44-4.00%24,353
Oct 25, 20241.601.601.431.501.500.67%39,008
Oct 24, 20241.631.651.471.491.49-8.59%20,490
Oct 23, 20241.661.681.631.631.63-7,217
Oct 22, 20241.651.661.631.631.63-6.32%3,100
Oct 21, 20241.711.771.641.741.742.35%18,913
Oct 18, 20241.741.741.621.701.70-0.58%11,179
Oct 17, 20241.711.781.661.711.71-3.93%28,558
Oct 16, 20241.831.981.771.781.78-1.11%72,170
Oct 15, 20241.761.821.741.801.803.45%21,072
Oct 14, 20241.761.761.671.741.743.57%3,929
Oct 11, 20241.721.721.681.681.681.20%6,904
Oct 10, 20241.661.731.661.661.66-2,560
Oct 9, 20241.761.881.611.661.66-7.26%14,693
Oct 8, 20242.102.441.751.791.79-5.29%164,660
Oct 7, 20241.601.891.491.891.8917.39%15,534
Oct 4, 20241.601.631.551.611.61-13,534
Oct 3, 20241.601.721.601.611.61-9,109
Oct 2, 20241.871.871.601.611.61-13.90%77,651
Oct 1, 20241.881.931.841.871.87-1.58%4,499
Sep 30, 20241.871.901.821.901.901.60%9,006
Sep 27, 20241.941.941.811.871.871.08%8,164
Sep 26, 20241.951.951.791.851.85-6.09%23,955
Sep 25, 20242.022.091.941.971.97-5.29%13,527
Sep 24, 20242.082.091.952.082.08-0.48%15,038
Sep 23, 20242.042.092.012.092.09-4,566
Sep 20, 20242.082.211.962.092.09-0.48%56,519
Sep 19, 20242.212.212.102.102.102.94%20,035
Sep 18, 20242.312.342.042.042.04-12.82%20,189
Sep 17, 20242.422.482.342.342.34-3.70%13,118
Sep 16, 20242.302.432.302.432.433.40%6,659
Sep 13, 20242.402.402.342.352.35-14,201
Sep 12, 20242.392.392.202.352.35-17,514
Sep 11, 20242.362.412.252.352.351.73%16,025
Sep 10, 20242.342.362.292.312.311.32%22,488
Sep 9, 20242.562.562.042.282.28-10.59%62,755
Sep 6, 20242.572.672.462.552.553.66%39,471
Sep 5, 20242.322.562.322.462.466.03%34,565
Sep 4, 20242.242.322.102.322.3217.17%33,145
Sep 3, 20242.062.061.861.981.98-3.88%43,052
Aug 30, 20241.922.061.872.062.0610.75%5,846
Aug 29, 20242.012.051.761.861.86-9.27%71,229
Aug 28, 20242.052.132.052.052.05-3.76%13,372
Aug 27, 20242.302.312.132.132.13-8.58%12,867
Aug 26, 20242.502.502.332.332.33-9.69%16,381