Skip to main content
DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
1.160
-0.130 (-10.08%)
At close: Dec 20, 2024, 4:00 PM
1.210
+0.050 (4.31%)
After-hours: Dec 20, 2024, 4:19 PM EST

DIH Holding US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.291.381.161.161.16-10.08%78,266
Dec 19, 20241.311.391.281.291.29-4.44%4,900
Dec 18, 20241.431.431.281.351.35-2.17%68,400
Dec 17, 20241.341.471.251.381.380.73%24,032
Dec 16, 20241.411.491.341.371.37-2.14%34,506
Dec 13, 20241.461.501.351.401.40-3.45%35,610
Dec 12, 20241.501.511.331.451.45-11.59%59,800
Dec 11, 20241.982.001.621.641.64-15.90%152,554
Dec 10, 20241.651.951.461.951.9525.00%299,100
Dec 9, 20241.551.561.481.561.562.63%8,400
Dec 6, 20241.381.631.361.521.528.57%52,400
Dec 5, 20241.411.511.381.401.40-2.78%33,024
Dec 4, 20241.511.581.421.441.44-7.10%25,400
Dec 3, 20241.331.761.331.551.5513.14%103,813
Dec 2, 20241.451.611.331.371.37-2.14%38,500
Nov 29, 20241.231.651.231.401.4013.82%264,914
Nov 27, 20241.001.271.001.231.2313.89%95,334
Nov 26, 20241.051.081.001.081.084.85%3,015
Nov 25, 20241.071.091.031.031.03-3.74%13,000
Nov 22, 20240.951.080.911.071.077.00%23,449
Nov 21, 20240.931.000.931.001.0011.10%7,110
Nov 20, 20240.950.960.900.900.901.13%2,388
Nov 19, 20240.960.960.880.890.89-6.32%30,500
Nov 18, 20241.001.010.950.950.95-5.00%9,000
Nov 15, 20241.001.000.951.001.005.49%23,037
Nov 14, 20241.061.090.840.950.95-9.71%44,100
Nov 13, 20241.151.151.001.051.05-8.70%14,800
Nov 12, 20241.231.231.101.151.15-9.45%12,718
Nov 11, 20241.331.331.191.271.27-2.31%26,936
Nov 8, 20241.371.371.251.301.30-5.80%6,600
Nov 7, 20241.371.381.301.381.380.73%9,831
Nov 6, 20241.351.381.351.371.37-0.72%3,328
Nov 5, 20241.351.401.311.381.38-14,044
Nov 4, 20241.381.381.301.381.38-3,000
Nov 1, 20241.321.391.291.381.386.15%6,334
Oct 31, 20241.321.331.241.301.300.78%20,300
Oct 30, 20241.201.321.201.291.296.61%18,200
Oct 29, 20241.441.441.161.211.21-15.97%68,958
Oct 28, 20241.491.501.311.441.44-4.00%24,400
Oct 25, 20241.601.601.431.501.500.67%39,008
Oct 24, 20241.631.651.471.491.49-8.59%20,557
Oct 23, 20241.661.681.631.631.63-7,217
Oct 22, 20241.651.661.631.631.63-6.32%3,100
Oct 21, 20241.711.771.641.741.742.35%18,913
Oct 18, 20241.741.741.621.701.70-0.58%11,200
Oct 17, 20241.711.781.661.711.71-3.93%28,600
Oct 16, 20241.831.981.771.781.78-1.11%72,200
Oct 15, 20241.761.821.741.801.803.45%21,310
Oct 14, 20241.761.761.671.741.743.57%3,929
Oct 11, 20241.721.721.681.681.681.20%6,904
Oct 10, 20241.661.731.661.661.66-2,600
Oct 9, 20241.761.881.611.661.66-7.26%14,700
Oct 8, 20242.102.441.751.791.79-5.29%164,660
Oct 7, 20241.601.891.491.891.8917.39%15,534
Oct 4, 20241.601.631.551.611.61-13,534
Oct 3, 20241.601.721.601.611.61-9,109
Oct 2, 20241.871.871.601.611.61-13.90%77,700
Oct 1, 20241.881.931.841.871.87-1.58%4,648
Sep 30, 20241.871.901.821.901.901.60%9,006
Sep 27, 20241.941.941.811.871.871.08%8,200
Sep 26, 20241.951.951.791.851.85-6.09%24,020
Sep 25, 20242.022.091.941.971.97-5.29%13,527
Sep 24, 20242.082.091.952.082.08-0.48%15,038
Sep 23, 20242.042.092.012.092.09-4,600
Sep 20, 20242.082.211.962.092.09-0.48%56,519
Sep 19, 20242.212.212.102.102.102.94%20,035
Sep 18, 20242.312.342.042.042.04-12.82%20,189
Sep 17, 20242.422.482.342.342.34-3.70%13,118
Sep 16, 20242.302.432.302.432.433.40%6,659
Sep 13, 20242.402.402.342.352.35-14,201
Sep 12, 20242.392.392.202.352.35-17,514
Sep 11, 20242.362.412.252.352.351.73%16,025
Sep 10, 20242.342.362.292.312.311.32%22,500
Sep 9, 20242.562.562.042.282.28-10.59%62,800
Sep 6, 20242.572.672.462.552.553.66%39,500
Sep 5, 20242.322.562.322.462.466.03%34,600
Sep 4, 20242.242.322.102.322.3217.17%33,200
Sep 3, 20242.062.061.861.981.98-3.88%43,100
Aug 30, 20241.922.061.872.062.0610.75%6,075
Aug 29, 20242.002.051.761.861.86-9.27%71,229
Aug 28, 20242.052.132.052.052.05-3.76%14,065
Aug 27, 20242.302.312.132.132.13-8.58%12,867
Aug 26, 20242.502.502.332.332.33-9.69%16,400
Aug 23, 20242.652.682.582.582.58-1.90%4,300
Aug 22, 20242.862.862.622.632.63-5.05%16,569
Aug 21, 20242.762.832.692.772.779.06%28,100
Aug 20, 20242.462.632.462.542.544.10%9,225
Aug 19, 20242.432.512.432.442.44-2.01%14,200
Aug 16, 20242.502.572.422.492.492.47%9,500
Aug 15, 20242.412.522.412.432.431.67%18,616
Aug 14, 20242.282.402.232.392.3910.14%6,817
Aug 13, 20242.192.192.002.172.173.33%20,419
Aug 12, 20242.272.272.102.102.10-6.25%9,300
Aug 9, 20242.212.312.212.242.24-0.44%4,448
Aug 8, 20242.232.622.232.252.25-0.88%64,000
Aug 7, 20242.342.372.252.272.27-4.22%8,737
Aug 6, 20242.212.372.132.372.373.95%92,200
Aug 5, 20242.452.452.092.282.28-14.93%54,800
Aug 2, 20242.742.902.522.682.68-8.53%44,812
Aug 1, 20242.903.002.812.932.93-1.35%59,929