Skip to main content
DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
0.900
+0.010 (1.13%)
At close: Nov 20, 2024, 4:00 PM
1.000
+0.100 (11.10%)
After-hours: Nov 20, 2024, 7:05 PM EST

DIH Holding US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20242.652.682.582.582.58-1.90%4,288
Aug 22, 20242.862.862.622.632.63-5.05%16,569
Aug 21, 20242.762.832.692.772.779.06%28,061
Aug 20, 20242.462.632.462.542.543.93%9,225
Aug 19, 20242.432.512.432.442.44-1.85%14,196
Aug 16, 20242.502.572.422.492.492.47%9,461
Aug 15, 20242.412.522.412.432.431.67%18,616
Aug 14, 20242.282.402.232.392.399.89%6,817
Aug 13, 20242.192.192.002.182.183.57%20,419
Aug 12, 20242.272.272.102.102.10-6.25%9,257
Aug 9, 20242.212.312.212.242.24-0.44%4,448
Aug 8, 20242.232.622.232.252.25-0.88%63,987
Aug 7, 20242.342.372.252.272.27-4.22%8,737
Aug 6, 20242.212.372.132.372.373.95%92,185
Aug 5, 20242.452.452.092.282.28-14.93%54,758
Aug 2, 20242.742.902.522.682.68-8.53%44,812
Aug 1, 20242.903.002.812.932.93-1.35%59,929
Jul 31, 20243.103.102.962.972.97-5.41%54,820
Jul 30, 20243.053.183.043.143.141.29%21,485
Jul 29, 20243.053.153.053.103.10-6,263
Jul 26, 20243.113.203.103.103.10-0.64%15,749
Jul 25, 20243.163.253.103.123.12-3.70%70,361
Jul 24, 20243.153.323.083.243.24-31,154
Jul 23, 20243.233.293.203.243.240.62%23,972
Jul 22, 20243.343.343.203.223.22-2.42%23,896
Jul 19, 20243.183.303.183.303.302.48%37,540
Jul 18, 20243.263.283.203.223.22-3.88%9,072
Jul 17, 20243.283.393.153.353.353.24%75,453
Jul 16, 20243.273.273.123.253.255.02%16,552
Jul 15, 20243.503.503.053.093.09-11.71%46,324
Jul 12, 20243.323.503.003.503.505.74%112,105
Jul 11, 20243.593.603.303.313.31-6.50%63,085
Jul 10, 20243.253.673.253.543.548.59%166,484
Jul 9, 20243.103.353.103.263.262.84%75,643
Jul 8, 20243.053.173.003.173.174.86%17,917
Jul 5, 20243.003.142.963.023.02-0.23%92,539
Jul 3, 20242.773.052.763.033.0310.18%92,014
Jul 2, 20242.712.782.692.752.751.48%10,363