DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
0.2548
-0.0142 (-5.28%)
Aug 11, 2025, 1:36 PM - Market open
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -2.60% | 35,811 |
| 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 |
| Jun 20, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -0.90% | 24,414,983 |
| Jun 18, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.90% | 472,190 |
| Jun 17, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | 1.84% | 1,037,824 |
| Jun 16, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -1.81% | 548,507 |
| Jun 13, 2025 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | -1.78% | 1,034,091 |
| Jun 12, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | -5.86% | 1,482,491 |
| Jun 11, 2025 | 0.27 | 0.29 | 0.23 | 0.24 | 0.24 | -7.36% | 3,663,664 |
| Jun 10, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 16.11% | 4,872,928 |
| Jun 9, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 1.32% | 1,188,132 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -3.48% | 613,207 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.72% | 235,037 |
| Jun 4, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 3.54% | 315,195 |
| Jun 3, 2025 | 0.23 | 0.26 | 0.20 | 0.24 | 0.24 | 5.53% | 377,870 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.65% | 400,206 |
| May 30, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -6.94% | 449,512 |