DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
0.2500
-0.0090 (-3.47%)
At close: Mar 28, 2025, 4:00 PM
0.2595
+0.0095 (3.82%)
After-hours: Mar 28, 2025, 7:40 PM EDT
DIH Holding US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |