DIH Holding US Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2025	0.16	0.17	0.12	0.14	0.14	-15.40%	1,981,684
Apr 9, 2025	0.16	0.18	0.13	0.16	0.16	-10.56%	1,767,668
Apr 8, 2025	0.20	0.20	0.17	0.18	0.18	-	844,547
Apr 7, 2025	0.17	0.25	0.16	0.18	0.18	-0.77%	4,878,864
Apr 4, 2025	0.18	0.19	0.16	0.18	0.18	-5.08%	438,994
Apr 3, 2025	0.23	0.23	0.18	0.19	0.19	-18.26%	373,938
Apr 2, 2025	0.21	0.24	0.21	0.23	0.23	4.14%	247,269
Apr 1, 2025	0.23	0.26	0.22	0.22	0.22	-2.94%	637,526
Mar 31, 2025	0.24	0.27	0.23	0.23	0.23	-7.48%	412,648
Mar 28, 2025	0.25	0.28	0.24	0.25	0.25	-3.47%	987,894
Mar 27, 2025	0.26	0.27	0.24	0.26	0.26	-0.42%	267,316
Mar 26, 2025	0.26	0.31	0.26	0.26	0.26	1.80%	628,444
Mar 25, 2025	0.33	0.34	0.26	0.26	0.26	-20.90%	689,232
Mar 24, 2025	0.40	0.40	0.32	0.32	0.32	-17.81%	798,611
Mar 21, 2025	0.36	0.39	0.35	0.39	0.39	12.61%	547,285
Mar 20, 2025	0.33	0.36	0.33	0.35	0.35	2.59%	430,334
Mar 19, 2025	0.33	0.35	0.32	0.34	0.34	4.77%	128,756
Mar 18, 2025	0.32	0.35	0.31	0.32	0.32	7.52%	931,703
Mar 17, 2025	0.31	0.34	0.30	0.30	0.30	-1.18%	700,884
Mar 14, 2025	0.31	0.31	0.29	0.31	0.31	-4.47%	223,919
Mar 13, 2025	0.31	0.33	0.31	0.32	0.32	-0.12%	177,681
Mar 12, 2025	0.31	0.33	0.28	0.32	0.32	1.94%	359,926
Mar 11, 2025	0.33	0.33	0.30	0.31	0.31	-5.65%	809,547
Mar 10, 2025	0.38	0.40	0.33	0.33	0.33	-15.35%	410,409
Mar 7, 2025	0.38	0.40	0.35	0.39	0.39	-6.33%	540,702
Mar 6, 2025	0.42	0.45	0.40	0.42	0.42	-	2,606,720
Mar 5, 2025	0.41	0.44	0.40	0.42	0.42	-1.18%	295,592
Mar 4, 2025	0.42	0.44	0.41	0.43	0.43	-0.84%	249,041
Mar 3, 2025	0.49	0.49	0.42	0.43	0.43	-11.87%	504,974
Feb 28, 2025	0.35	0.49	0.35	0.49	0.49	19.13%	2,945,272
Feb 27, 2025	0.40	0.44	0.35	0.41	0.41	-3.04%	894,449
Feb 26, 2025	0.43	0.44	0.40	0.42	0.42	-5.82%	138,242
Feb 25, 2025	0.44	0.45	0.42	0.45	0.45	-2.34%	89,448
Feb 24, 2025	0.49	0.50	0.43	0.46	0.46	-6.90%	462,989
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