DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
1.290
+0.080 (6.61%)
Oct 30, 2024, 4:00 PM EDT - Market closed
DIH Holding US Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 1.95 | 1.95 | 1.79 | 1.85 | 1.85 | -6.09% | 23,955 |
Sep 25, 2024 | 2.02 | 2.09 | 1.94 | 1.97 | 1.97 | -5.29% | 13,527 |
Sep 24, 2024 | 2.08 | 2.09 | 1.95 | 2.08 | 2.08 | -0.48% | 15,038 |
Sep 23, 2024 | 2.04 | 2.09 | 2.01 | 2.09 | 2.09 | - | 4,566 |
Sep 20, 2024 | 2.08 | 2.21 | 1.96 | 2.09 | 2.09 | -0.48% | 56,519 |
Sep 19, 2024 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | 2.94% | 20,035 |
Sep 18, 2024 | 2.31 | 2.34 | 2.04 | 2.04 | 2.04 | -12.82% | 20,189 |
Sep 17, 2024 | 2.42 | 2.48 | 2.34 | 2.34 | 2.34 | -3.70% | 13,118 |
Sep 16, 2024 | 2.30 | 2.43 | 2.30 | 2.43 | 2.43 | 3.40% | 6,659 |
Sep 13, 2024 | 2.40 | 2.40 | 2.34 | 2.35 | 2.35 | - | 14,201 |
Sep 12, 2024 | 2.39 | 2.39 | 2.20 | 2.35 | 2.35 | - | 17,514 |
Sep 11, 2024 | 2.36 | 2.41 | 2.25 | 2.35 | 2.35 | 1.73% | 16,025 |
Sep 10, 2024 | 2.34 | 2.36 | 2.29 | 2.31 | 2.31 | 1.32% | 22,488 |
Sep 9, 2024 | 2.56 | 2.56 | 2.04 | 2.28 | 2.28 | -10.59% | 62,755 |
Sep 6, 2024 | 2.57 | 2.67 | 2.46 | 2.55 | 2.55 | 3.66% | 39,471 |
Sep 5, 2024 | 2.32 | 2.56 | 2.32 | 2.46 | 2.46 | 6.03% | 34,565 |
Sep 4, 2024 | 2.24 | 2.32 | 2.10 | 2.32 | 2.32 | 17.17% | 33,145 |
Sep 3, 2024 | 2.06 | 2.06 | 1.86 | 1.98 | 1.98 | -3.88% | 43,052 |
Aug 30, 2024 | 1.92 | 2.06 | 1.87 | 2.06 | 2.06 | 10.75% | 5,846 |
Aug 29, 2024 | 2.01 | 2.05 | 1.76 | 1.86 | 1.86 | -9.27% | 71,229 |
Aug 28, 2024 | 2.05 | 2.13 | 2.05 | 2.05 | 2.05 | -3.76% | 13,372 |
Aug 27, 2024 | 2.30 | 2.31 | 2.13 | 2.13 | 2.13 | -8.58% | 12,867 |
Aug 26, 2024 | 2.50 | 2.50 | 2.33 | 2.33 | 2.33 | -9.69% | 16,381 |
Aug 23, 2024 | 2.65 | 2.68 | 2.58 | 2.58 | 2.58 | -1.90% | 4,288 |
Aug 22, 2024 | 2.86 | 2.86 | 2.62 | 2.63 | 2.63 | -5.05% | 16,569 |
Aug 21, 2024 | 2.76 | 2.83 | 2.69 | 2.77 | 2.77 | 9.06% | 28,061 |
Aug 20, 2024 | 2.46 | 2.63 | 2.46 | 2.54 | 2.54 | 3.93% | 9,225 |
Aug 19, 2024 | 2.43 | 2.51 | 2.43 | 2.44 | 2.44 | -1.85% | 14,196 |
Aug 16, 2024 | 2.50 | 2.57 | 2.42 | 2.49 | 2.49 | 2.47% | 9,461 |
Aug 15, 2024 | 2.41 | 2.52 | 2.41 | 2.43 | 2.43 | 1.67% | 18,616 |
Aug 14, 2024 | 2.28 | 2.40 | 2.23 | 2.39 | 2.39 | 9.89% | 6,817 |
Aug 13, 2024 | 2.19 | 2.19 | 2.00 | 2.18 | 2.18 | 3.57% | 20,419 |
Aug 12, 2024 | 2.27 | 2.27 | 2.10 | 2.10 | 2.10 | -6.25% | 9,257 |
Aug 9, 2024 | 2.21 | 2.31 | 2.21 | 2.24 | 2.24 | -0.44% | 4,448 |
Aug 8, 2024 | 2.23 | 2.62 | 2.23 | 2.25 | 2.25 | -0.88% | 63,987 |
Aug 7, 2024 | 2.34 | 2.37 | 2.25 | 2.27 | 2.27 | -4.22% | 8,737 |
Aug 6, 2024 | 2.21 | 2.37 | 2.13 | 2.37 | 2.37 | 3.95% | 92,185 |
Aug 5, 2024 | 2.45 | 2.45 | 2.09 | 2.28 | 2.28 | -14.93% | 54,758 |
Aug 2, 2024 | 2.74 | 2.90 | 2.52 | 2.68 | 2.68 | -8.53% | 44,812 |
Aug 1, 2024 | 2.90 | 3.00 | 2.81 | 2.93 | 2.93 | -1.35% | 59,929 |
Jul 31, 2024 | 3.10 | 3.10 | 2.96 | 2.97 | 2.97 | -5.41% | 54,820 |
Jul 30, 2024 | 3.05 | 3.18 | 3.04 | 3.14 | 3.14 | 1.29% | 21,485 |
Jul 29, 2024 | 3.05 | 3.15 | 3.05 | 3.10 | 3.10 | - | 6,263 |
Jul 26, 2024 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | -0.64% | 15,749 |
Jul 25, 2024 | 3.16 | 3.25 | 3.10 | 3.12 | 3.12 | -3.70% | 70,361 |
Jul 24, 2024 | 3.15 | 3.32 | 3.08 | 3.24 | 3.24 | - | 31,154 |
Jul 23, 2024 | 3.23 | 3.29 | 3.20 | 3.24 | 3.24 | 0.62% | 23,972 |
Jul 22, 2024 | 3.34 | 3.34 | 3.20 | 3.22 | 3.22 | -2.42% | 23,896 |
Jul 19, 2024 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 2.48% | 37,540 |
Jul 18, 2024 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -3.88% | 9,072 |
Jul 17, 2024 | 3.28 | 3.39 | 3.15 | 3.35 | 3.35 | 3.24% | 75,453 |
Jul 16, 2024 | 3.27 | 3.27 | 3.12 | 3.25 | 3.25 | 5.02% | 16,552 |
Jul 15, 2024 | 3.50 | 3.50 | 3.05 | 3.09 | 3.09 | -11.71% | 46,324 |
Jul 12, 2024 | 3.32 | 3.50 | 3.00 | 3.50 | 3.50 | 5.74% | 112,105 |
Jul 11, 2024 | 3.59 | 3.60 | 3.30 | 3.31 | 3.31 | -6.50% | 63,085 |
Jul 10, 2024 | 3.25 | 3.67 | 3.25 | 3.54 | 3.54 | 8.59% | 166,484 |
Jul 9, 2024 | 3.10 | 3.35 | 3.10 | 3.26 | 3.26 | 2.84% | 75,643 |
Jul 8, 2024 | 3.05 | 3.17 | 3.00 | 3.17 | 3.17 | 4.86% | 17,917 |
Jul 5, 2024 | 3.00 | 3.14 | 2.96 | 3.02 | 3.02 | -0.23% | 92,539 |
Jul 3, 2024 | 2.77 | 3.05 | 2.76 | 3.03 | 3.03 | 10.18% | 92,014 |
Jul 2, 2024 | 2.71 | 2.78 | 2.69 | 2.75 | 2.75 | 1.48% | 10,363 |
Jul 1, 2024 | 2.65 | 2.75 | 2.62 | 2.71 | 2.71 | 1.50% | 35,182 |
Jun 28, 2024 | 2.76 | 2.79 | 2.58 | 2.67 | 2.67 | -3.26% | 101,963 |
Jun 27, 2024 | 2.83 | 2.89 | 2.76 | 2.76 | 2.76 | -3.16% | 51,340 |
Jun 26, 2024 | 3.06 | 3.06 | 2.80 | 2.85 | 2.85 | -4.04% | 58,304 |
Jun 25, 2024 | 3.11 | 3.16 | 2.89 | 2.97 | 2.97 | -6.01% | 61,497 |
Jun 24, 2024 | 3.16 | 3.23 | 3.00 | 3.16 | 3.16 | -4.24% | 140,964 |
Jun 21, 2024 | 3.19 | 3.40 | 2.99 | 3.30 | 3.30 | 2.17% | 1,297,008 |
Jun 20, 2024 | 2.86 | 3.24 | 2.86 | 3.23 | 3.23 | 12.15% | 366,361 |
Jun 18, 2024 | 2.68 | 2.92 | 2.66 | 2.88 | 2.88 | 1.05% | 113,903 |
Jun 17, 2024 | 2.73 | 2.89 | 2.70 | 2.85 | 2.85 | 4.01% | 168,693 |
Jun 14, 2024 | 2.57 | 2.77 | 2.49 | 2.74 | 2.74 | 8.30% | 119,477 |
Jun 13, 2024 | 2.48 | 2.90 | 2.43 | 2.53 | 2.53 | -1.94% | 295,157 |
Jun 12, 2024 | 2.29 | 2.58 | 2.26 | 2.58 | 2.58 | 8.86% | 217,223 |
Jun 11, 2024 | 2.25 | 2.39 | 2.14 | 2.37 | 2.37 | 7.73% | 313,489 |
Jun 10, 2024 | 1.84 | 2.26 | 1.82 | 2.20 | 2.20 | 20.22% | 584,387 |