DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
0.492
-0.036 (-6.84%)
At close: Feb 21, 2025, 4:00 PM
0.480
-0.011 (-2.34%)
After-hours: Feb 21, 2025, 6:59 PM EST
DIH Holding US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.51 | 0.53 | 0.48 | 0.49 | 0.49 | -6.84% | 191,217 |
| Feb 20, 2025 | 0.52 | 0.54 | 0.48 | 0.53 | 0.53 | -3.40% | 381,393 |
| Feb 19, 2025 | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -13.70% | 270,537 |
| Feb 18, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -1.86% | 108,882 |
| Feb 14, 2025 | 0.68 | 0.69 | 0.62 | 0.65 | 0.65 | 1.10% | 259,307 |
| Feb 13, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 4.73% | 130,706 |
| Feb 12, 2025 | 0.66 | 0.68 | 0.57 | 0.61 | 0.61 | -7.70% | 1,215,776 |
| Feb 11, 2025 | 0.68 | 0.69 | 0.62 | 0.66 | 0.66 | -4.21% | 291,168 |
| Feb 10, 2025 | 0.69 | 0.78 | 0.66 | 0.69 | 0.69 | 3.45% | 208,125 |
| Feb 7, 2025 | 0.79 | 0.79 | 0.61 | 0.67 | 0.67 | -13.51% | 545,479 |
| Feb 6, 2025 | 0.88 | 0.88 | 0.75 | 0.77 | 0.77 | -9.41% | 149,818 |
| Feb 5, 2025 | 0.85 | 0.87 | 0.80 | 0.85 | 0.85 | 1.19% | 196,350 |
| Feb 4, 2025 | 0.81 | 0.89 | 0.81 | 0.84 | 0.84 | 2.44% | 179,566 |
| Feb 3, 2025 | 0.72 | 0.84 | 0.72 | 0.82 | 0.82 | 9.98% | 489,593 |
| Jan 31, 2025 | 0.74 | 0.79 | 0.71 | 0.75 | 0.75 | -4.80% | 319,892 |
| Jan 30, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | 0.27% | 147,947 |
| Jan 29, 2025 | 0.82 | 0.86 | 0.71 | 0.78 | 0.78 | -5.90% | 367,985 |
| Jan 28, 2025 | 0.88 | 0.92 | 0.72 | 0.83 | 0.83 | -5.68% | 243,677 |
| Jan 27, 2025 | 1.04 | 1.05 | 0.88 | 0.88 | 0.88 | -15.38% | 235,868 |
| Jan 24, 2025 | 1.14 | 1.16 | 1.01 | 1.04 | 1.04 | -7.96% | 277,052 |
| Jan 23, 2025 | 1.16 | 1.21 | 1.10 | 1.13 | 1.13 | -3.42% | 153,944 |
| Jan 22, 2025 | 1.15 | 1.24 | 1.11 | 1.17 | 1.17 | 5.41% | 309,354 |
| Jan 21, 2025 | 1.21 | 1.27 | 0.98 | 1.11 | 1.11 | -9.76% | 252,550 |
| Jan 17, 2025 | 1.30 | 1.32 | 1.15 | 1.23 | 1.23 | -5.38% | 152,316 |
| Jan 16, 2025 | 1.44 | 1.44 | 1.26 | 1.30 | 1.30 | -8.45% | 169,172 |
| Jan 15, 2025 | 1.35 | 1.57 | 1.25 | 1.42 | 1.42 | 11.81% | 237,164 |
| Jan 14, 2025 | 1.38 | 1.42 | 1.22 | 1.27 | 1.27 | -7.30% | 269,369 |
| Jan 13, 2025 | 1.40 | 1.50 | 1.35 | 1.37 | 1.37 | -5.52% | 169,428 |
| Jan 10, 2025 | 1.50 | 1.59 | 1.43 | 1.45 | 1.45 | -14.71% | 275,098 |
| Jan 8, 2025 | 1.78 | 1.79 | 1.43 | 1.70 | 1.70 | -5.03% | 431,057 |
| Jan 7, 2025 | 2.49 | 2.49 | 1.71 | 1.79 | 1.79 | -38.70% | 1,520,620 |
| Jan 6, 2025 | 1.65 | 2.93 | 1.62 | 2.92 | 2.92 | 85.99% | 4,391,318 |
| Jan 3, 2025 | 1.42 | 1.64 | 1.36 | 1.57 | 1.57 | 9.79% | 239,840 |
| Jan 2, 2025 | 1.42 | 1.43 | 1.33 | 1.43 | 1.43 | 3.62% | 44,069 |
| Dec 31, 2024 | 1.40 | 1.42 | 1.30 | 1.38 | 1.38 | -4.17% | 69,962 |
| Dec 30, 2024 | 1.46 | 1.52 | 1.26 | 1.44 | 1.44 | 1.41% | 108,045 |
| Dec 27, 2024 | 1.41 | 1.55 | 1.32 | 1.42 | 1.42 | 20.34% | 308,702 |
| Dec 26, 2024 | 1.16 | 1.25 | 1.11 | 1.18 | 1.18 | 6.31% | 45,444 |
| Dec 24, 2024 | 1.13 | 1.23 | 1.10 | 1.11 | 1.11 | 0.91% | 12,073 |
| Dec 23, 2024 | 1.15 | 1.24 | 1.10 | 1.10 | 1.10 | -5.17% | 22,786 |
| Dec 20, 2024 | 1.29 | 1.38 | 1.16 | 1.16 | 1.16 | -10.08% | 78,316 |
| Dec 19, 2024 | 1.31 | 1.39 | 1.28 | 1.29 | 1.29 | -4.44% | 4,872 |
| Dec 18, 2024 | 1.43 | 1.43 | 1.28 | 1.35 | 1.35 | -2.17% | 68,361 |
| Dec 17, 2024 | 1.34 | 1.47 | 1.25 | 1.38 | 1.38 | 0.73% | 24,032 |
| Dec 16, 2024 | 1.41 | 1.49 | 1.34 | 1.37 | 1.37 | -2.14% | 34,506 |
| Dec 13, 2024 | 1.46 | 1.50 | 1.35 | 1.40 | 1.40 | -3.45% | 35,610 |
| Dec 12, 2024 | 1.50 | 1.51 | 1.33 | 1.45 | 1.45 | -11.59% | 59,759 |
| Dec 11, 2024 | 1.98 | 2.00 | 1.62 | 1.64 | 1.64 | -15.90% | 152,554 |
| Dec 10, 2024 | 1.65 | 1.95 | 1.46 | 1.95 | 1.95 | 25.00% | 299,069 |
| Dec 9, 2024 | 1.55 | 1.56 | 1.48 | 1.56 | 1.56 | 2.90% | 8,382 |
| Dec 6, 2024 | 1.38 | 1.63 | 1.36 | 1.52 | 1.52 | 8.67% | 52,400 |
| Dec 5, 2024 | 1.41 | 1.51 | 1.38 | 1.40 | 1.40 | -3.12% | 33,024 |
| Dec 4, 2024 | 1.51 | 1.58 | 1.42 | 1.44 | 1.44 | -7.10% | 25,358 |
| Dec 3, 2024 | 1.33 | 1.76 | 1.33 | 1.55 | 1.55 | 13.14% | 103,813 |
| Dec 2, 2024 | 1.45 | 1.61 | 1.33 | 1.37 | 1.37 | -2.14% | 38,469 |
| Nov 29, 2024 | 1.23 | 1.65 | 1.23 | 1.40 | 1.40 | 13.82% | 264,914 |
| Nov 27, 2024 | 1.00 | 1.27 | 1.00 | 1.23 | 1.23 | 13.89% | 95,334 |
| Nov 26, 2024 | 1.05 | 1.08 | 1.00 | 1.08 | 1.08 | 4.85% | 3,015 |
| Nov 25, 2024 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 12,998 |
| Nov 22, 2024 | 0.95 | 1.08 | 0.91 | 1.07 | 1.07 | 7.00% | 23,449 |
| Nov 21, 2024 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 11.10% | 7,110 |
| Nov 20, 2024 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | 1.13% | 2,388 |
| Nov 19, 2024 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -6.32% | 30,480 |
| Nov 18, 2024 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 8,964 |
| Nov 15, 2024 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 5.49% | 23,037 |
| Nov 14, 2024 | 1.06 | 1.09 | 0.84 | 0.95 | 0.95 | -9.54% | 44,053 |
| Nov 13, 2024 | 1.15 | 1.15 | 1.00 | 1.05 | 1.05 | -8.87% | 14,777 |
| Nov 12, 2024 | 1.23 | 1.23 | 1.10 | 1.15 | 1.15 | -9.45% | 12,718 |
| Nov 11, 2024 | 1.33 | 1.33 | 1.19 | 1.27 | 1.27 | -2.31% | 26,936 |
| Nov 8, 2024 | 1.37 | 1.37 | 1.25 | 1.30 | 1.30 | -5.80% | 6,599 |
| Nov 7, 2024 | 1.37 | 1.38 | 1.30 | 1.38 | 1.38 | 0.73% | 9,831 |
| Nov 6, 2024 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 3,328 |
| Nov 5, 2024 | 1.35 | 1.40 | 1.31 | 1.38 | 1.38 | - | 14,044 |
| Nov 4, 2024 | 1.38 | 1.38 | 1.30 | 1.38 | 1.38 | - | 2,969 |
| Nov 1, 2024 | 1.32 | 1.39 | 1.29 | 1.38 | 1.38 | 6.56% | 6,334 |
| Oct 31, 2024 | 1.32 | 1.33 | 1.24 | 1.30 | 1.30 | 0.39% | 20,284 |
| Oct 30, 2024 | 1.20 | 1.32 | 1.20 | 1.29 | 1.29 | 6.61% | 18,191 |
| Oct 29, 2024 | 1.44 | 1.44 | 1.16 | 1.21 | 1.21 | -15.97% | 68,958 |
| Oct 28, 2024 | 1.49 | 1.50 | 1.31 | 1.44 | 1.44 | -4.00% | 24,353 |
| Oct 25, 2024 | 1.60 | 1.60 | 1.43 | 1.50 | 1.50 | 0.67% | 39,008 |
| Oct 24, 2024 | 1.63 | 1.65 | 1.47 | 1.49 | 1.49 | -8.59% | 20,490 |
| Oct 23, 2024 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | - | 7,217 |
| Oct 22, 2024 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -6.32% | 3,100 |
| Oct 21, 2024 | 1.71 | 1.77 | 1.64 | 1.74 | 1.74 | 2.35% | 18,913 |
| Oct 18, 2024 | 1.74 | 1.74 | 1.62 | 1.70 | 1.70 | -0.58% | 11,179 |
| Oct 17, 2024 | 1.71 | 1.78 | 1.66 | 1.71 | 1.71 | -3.93% | 28,558 |
| Oct 16, 2024 | 1.83 | 1.98 | 1.77 | 1.78 | 1.78 | -1.11% | 72,170 |
| Oct 15, 2024 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | 3.45% | 21,072 |
| Oct 14, 2024 | 1.76 | 1.76 | 1.67 | 1.74 | 1.74 | 3.57% | 3,929 |
| Oct 11, 2024 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | 1.20% | 6,904 |
| Oct 10, 2024 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | - | 2,560 |
| Oct 9, 2024 | 1.76 | 1.88 | 1.61 | 1.66 | 1.66 | -7.26% | 14,693 |
| Oct 8, 2024 | 2.10 | 2.44 | 1.75 | 1.79 | 1.79 | -5.29% | 164,660 |
| Oct 7, 2024 | 1.60 | 1.89 | 1.49 | 1.89 | 1.89 | 17.39% | 15,534 |
| Oct 4, 2024 | 1.60 | 1.63 | 1.55 | 1.61 | 1.61 | - | 13,534 |
| Oct 3, 2024 | 1.60 | 1.72 | 1.60 | 1.61 | 1.61 | - | 9,109 |
| Oct 2, 2024 | 1.87 | 1.87 | 1.60 | 1.61 | 1.61 | -13.90% | 77,651 |
| Oct 1, 2024 | 1.88 | 1.93 | 1.84 | 1.87 | 1.87 | -1.58% | 4,499 |
| Sep 30, 2024 | 1.87 | 1.90 | 1.82 | 1.90 | 1.90 | 1.60% | 9,006 |
| Sep 27, 2024 | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | 1.08% | 8,164 |