DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
0.2399
-0.0236 (-8.96%)
At close: Sep 2, 2025, 4:00 PM
0.2492
+0.0093 (3.88%)
After-hours: Sep 2, 2025, 4:52 PM EDT
DIH Holding US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -8.92% | 1,730,725 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.83% | 908,484 |
| Aug 28, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.16% | 6,172,107 |
| Aug 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.51% | 836,871 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -4.00% | 832,133 |
| Aug 25, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -1.93% | 1,433,503 |
| Aug 22, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 15.35% | 5,959,746 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -11.61% | 2,155,466 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.24 | 0.28 | 0.28 | -3.48% | 3,268,450 |
| Aug 19, 2025 | 0.28 | 0.33 | 0.27 | 0.29 | 0.29 | -3.94% | 10,078,572 |
| Aug 18, 2025 | 0.31 | 0.36 | 0.28 | 0.30 | 0.30 | 26.15% | 175,920,098 |
| Aug 15, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 7.02% | 57,826,064 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -7.29% | 1,155,049 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.94% | 358,304 |
| Aug 12, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.64% | 274,101 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.21% | 485,666 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.06% | 618,499 |
| Aug 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.17% | 1,183,573 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.09% | 389,538 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.22% | 579,012 |
| Aug 4, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | -1.32% | 1,963,567 |
| Aug 1, 2025 | 0.23 | 0.26 | 0.21 | 0.25 | 0.25 | 10.31% | 4,074,664 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.04% | 607,637 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.72% | 667,500 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.23 | 0.25 | 0.25 | -8.44% | 1,429,964 |
| Jul 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.56% | 608,783 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.73% | 1,007,172 |
| Jul 24, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -0.68% | 1,968,443 |
| Jul 23, 2025 | 0.25 | 0.30 | 0.24 | 0.29 | 0.29 | 11.70% | 2,206,298 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -10.96% | 2,355,140 |
| Jul 21, 2025 | 0.26 | 0.30 | 0.24 | 0.29 | 0.29 | 18.79% | 11,109,987 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.20% | 25,193,097 |
| Jul 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.76% | 852,688 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.03% | 998,919 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -5.44% | 448,357 |
| Jul 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.10% | 402,469 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.09% | 354,355 |
| Jul 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.87% | 593,161 |
| Jul 9, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 11.75% | 700,729 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.92% | 318,835 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.17% | 444,945 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.53% | 547,094 |
| Jul 2, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.94% | 443,724 |
| Jul 1, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.14% | 1,665,552 |
| Jun 30, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.43% | 544,093 |
| Jun 27, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -2.71% | 1,085,543 |
| Jun 26, 2025 | 0.26 | 0.30 | 0.22 | 0.26 | 0.26 | - | 4,535,006 |
| Jun 25, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 16.90% | 4,940,389 |
| Jun 24, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -8.04% | 3,479,677 |
| Jun 23, 2025 | 0.25 | 0.31 | 0.22 | 0.24 | 0.24 | 8.60% | 69,550,753 |