DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
0.1247
-0.0113 (-8.31%)
At close: Oct 17, 2025, 4:00 PM EDT
0.1231
-0.0016 (-1.28%)
After-hours: Oct 17, 2025, 7:49 PM EDT
DIH Holding US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -8.31% | 2,307,619 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -27.51% | 4,479,270 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.22% | 700,840 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.81% | 470,261 |
| Oct 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.48% | 1,297,405 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -8.82% | 1,468,424 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -7.64% | 1,965,160 |
| Oct 8, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.90% | 2,884,409 |
| Oct 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 1,457,246 |
| Oct 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.55% | 825,574 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.97% | 1,137,349 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.07% | 868,300 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.21% | 924,135 |
| Sep 30, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.54% | 1,154,393 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.02% | 411,860 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.95% | 488,812 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.72% | 1,443,158 |
| Sep 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.13% | 806,620 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.92% | 1,628,821 |
| Sep 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.53% | 1,106,423 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.98% | 1,931,179 |
| Sep 18, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.88% | 3,113,894 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.98% | 295,884 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 711,234 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.86% | 1,180,681 |
| Sep 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.98% | 1,234,729 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.94% | 1,971,623 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -8.81% | 2,562,772 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.28% | 2,029,643 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.95% | 5,759,674 |
| Sep 5, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.62% | 2,113,225 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 952,391 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.88% | 1,378,282 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -8.96% | 1,941,883 |
| 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 |