DIH Holding US, Inc. (DHAI)
NASDAQ: DHAI · Real-Time Price · USD
0.1739
-0.0071 (-3.92%)
At close: May 12, 2025, 4:00 PM
0.1675
-0.0064 (-3.68%)
After-hours: May 12, 2025, 7:19 PM EDT
DIH Holding US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -3.92% | 988,348 |
| May 9, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.52% | 200,332 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.43% | 374,773 |
| May 7, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -8.40% | 713,926 |
| May 6, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 7.96% | 859,128 |
| May 5, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -9.24% | 1,259,652 |
| May 2, 2025 | 0.19 | 0.24 | 0.18 | 0.20 | 0.20 | 2.75% | 10,462,056 |
| May 1, 2025 | 0.19 | 0.30 | 0.18 | 0.19 | 0.19 | 3.60% | 12,783,447 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.96% | 527,518 |
| Apr 29, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.19% | 950,459 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.80% | 173,612 |
| Apr 25, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.55% | 311,151 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.06% | 361,737 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 9.21% | 240,426 |
| Apr 22, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.48% | 248,980 |
| Apr 21, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -4.44% | 253,312 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.13 | 0.15 | 0.15 | -14.07% | 1,331,393 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -3.04% | 574,210 |
| Apr 15, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 19.87% | 3,227,440 |
| Apr 14, 2025 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | 11.11% | 901,352 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -0.22% | 543,307 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -15.40% | 1,981,684 |
| Apr 9, 2025 | 0.16 | 0.18 | 0.13 | 0.16 | 0.16 | -10.56% | 1,767,668 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | - | 844,547 |
| Apr 7, 2025 | 0.17 | 0.25 | 0.16 | 0.18 | 0.18 | -0.77% | 4,878,864 |
| Apr 4, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -5.08% | 438,994 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -18.26% | 373,938 |
| Apr 2, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 4.14% | 247,269 |
| Apr 1, 2025 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | -2.94% | 637,526 |
| Mar 31, 2025 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | -7.48% | 412,648 |
| Mar 28, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -3.47% | 987,894 |
| Mar 27, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -0.42% | 267,316 |
| Mar 26, 2025 | 0.26 | 0.31 | 0.26 | 0.26 | 0.26 | 1.80% | 628,444 |
| Mar 25, 2025 | 0.33 | 0.34 | 0.26 | 0.26 | 0.26 | -20.90% | 689,232 |
| Mar 24, 2025 | 0.40 | 0.40 | 0.32 | 0.32 | 0.32 | -17.81% | 798,611 |
| Mar 21, 2025 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 12.61% | 547,285 |
| Mar 20, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 2.59% | 430,334 |
| Mar 19, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.77% | 128,756 |
| Mar 18, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 7.52% | 931,703 |
| Mar 17, 2025 | 0.31 | 0.34 | 0.30 | 0.30 | 0.30 | -1.18% | 700,884 |
| Mar 14, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -4.47% | 223,919 |
| Mar 13, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -0.12% | 177,681 |
| Mar 12, 2025 | 0.31 | 0.33 | 0.28 | 0.32 | 0.32 | 1.94% | 359,926 |
| Mar 11, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -5.65% | 809,547 |
| Mar 10, 2025 | 0.38 | 0.40 | 0.33 | 0.33 | 0.33 | -15.35% | 410,409 |
| Mar 7, 2025 | 0.38 | 0.40 | 0.35 | 0.39 | 0.39 | -6.33% | 540,702 |
| Mar 6, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | 0.42 | - | 2,606,720 |
| Mar 5, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | -1.18% | 295,592 |
| Mar 4, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | -0.84% | 249,041 |
| Mar 3, 2025 | 0.49 | 0.49 | 0.42 | 0.43 | 0.43 | -11.87% | 504,974 |