DIH US Inc. Class A Comm... (DHAI)

AI Score

Unlock

0.17

0.02 (12.58%)

At close: Apr 15, 2025, 3:59 PM

0.18

6.19%

After-hours: Apr 15, 2025, 06:53 PM EDT

DIH US Class A Common Stock Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.16	0.16	0.18	0.18	0.14	0.14	0.15	0.15	7.14%	894,612
Apr 11, 2025	0.14	0.14	0.14	0.14	0.12	0.12	0.14	0.14	0.00%	543,307
Apr 10, 2025	0.16	0.16	0.17	0.17	0.12	0.12	0.14	0.14	-12.50%	1,981,700
Apr 9, 2025	0.16	0.16	0.18	0.18	0.13	0.13	0.16	0.16	-11.11%	1,767,700
Apr 8, 2025	0.20	0.20	0.20	0.20	0.17	0.17	0.18	0.18	0.00%	844,547
Apr 7, 2025	0.17	0.17	0.25	0.25	0.16	0.16	0.18	0.18	0.00%	4,878,900
Apr 4, 2025	0.18	0.18	0.19	0.19	0.16	0.16	0.18	0.18	-5.26%	438,994
Apr 3, 2025	0.23	0.23	0.23	0.23	0.18	0.18	0.19	0.19	-17.39%	373,938
Apr 2, 2025	0.21	0.21	0.24	0.24	0.21	0.21	0.23	0.23	4.55%	247,300
Apr 1, 2025	0.23	0.23	0.26	0.26	0.22	0.22	0.22	0.22	-4.35%	637,526
Mar 31, 2025	0.24	0.24	0.27	0.27	0.23	0.23	0.23	0.23	-8.00%	412,648
Mar 28, 2025	0.25	0.25	0.28	0.28	0.24	0.24	0.25	0.25	-3.85%	987,900
Mar 27, 2025	0.26	0.26	0.27	0.27	0.24	0.23	0.26	0.26	0.00%	267,316
Mar 26, 2025	0.26	0.26	0.31	0.31	0.26	0.26	0.26	0.26	0.00%	628,444
Mar 25, 2025	0.33	0.33	0.34	0.34	0.26	0.26	0.26	0.26	-18.75%	689,232
Mar 24, 2025	0.40	0.40	0.40	0.40	0.32	0.32	0.32	0.32	-17.95%	798,611
Mar 21, 2025	0.36	0.36	0.39	0.39	0.35	0.35	0.39	0.39	11.43%	547,300
Mar 20, 2025	0.33	0.33	0.36	0.36	0.33	0.33	0.35	0.35	2.94%	430,334
Mar 19, 2025	0.33	0.33	0.35	0.35	0.32	0.32	0.34	0.34	6.25%	128,800
Mar 18, 2025	0.32	0.32	0.35	0.35	0.31	0.31	0.32	0.32	6.67%	931,703
Mar 17, 2025	0.31	0.31	0.34	0.34	0.30	0.30	0.30	0.30	-3.23%	700,900
Mar 14, 2025	0.31	0.31	0.31	0.31	0.29	0.29	0.31	0.31	-3.13%	223,919
Mar 13, 2025	0.31	0.31	0.33	0.33	0.30	0.30	0.32	0.32	0.00%	177,700
Mar 12, 2025	0.31	0.31	0.33	0.33	0.28	0.28	0.32	0.32	3.23%	359,926
Mar 11, 2025	0.33	0.33	0.33	0.33	0.30	0.30	0.31	0.31	-6.06%	809,547
Mar 10, 2025	0.38	0.38	0.40	0.40	0.33	0.33	0.33	0.33	-15.38%	445,508
Mar 7, 2025	0.38	0.38	0.40	0.40	0.35	0.35	0.39	0.39	-7.14%	540,702
Mar 6, 2025	0.42	0.42	0.45	0.45	0.40	0.40	0.42	0.42	0.00%	2,606,720
Mar 5, 2025	0.41	0.41	0.44	0.44	0.40	0.40	0.42	0.42	0.00%	295,600
Mar 4, 2025	0.42	0.42	0.44	0.44	0.41	0.41	0.42	0.42	-2.33%	249,041
Mar 3, 2025	0.49	0.49	0.49	0.49	0.42	0.42	0.43	0.43	-12.24%	505,000
Feb 28, 2025	0.35	0.35	0.49	0.49	0.35	0.35	0.49	0.49	19.51%	2,945,300
Feb 27, 2025	0.40	0.40	0.44	0.44	0.35	0.35	0.41	0.41	-2.38%	894,449
Feb 26, 2025	0.43	0.43	0.44	0.44	0.40	0.40	0.42	0.42	-6.67%	138,242
Feb 25, 2025	0.44	0.44	0.45	0.45	0.42	0.42	0.45	0.45	-2.17%	89,448
Feb 24, 2025	0.49	0.49	0.50	0.50	0.43	0.43	0.46	0.46	-6.12%	463,000
Feb 21, 2025	0.51	0.51	0.53	0.53	0.48	0.48	0.49	0.49	-7.55%	191,217
Feb 20, 2025	0.52	0.52	0.54	0.54	0.48	0.47	0.53	0.53	-3.64%	381,400
Feb 19, 2025	0.61	0.61	0.61	0.61	0.54	0.54	0.55	0.55	-12.70%	270,537
Feb 18, 2025	0.66	0.66	0.66	0.66	0.63	0.63	0.63	0.63	-1.56%	108,900
Feb 14, 2025	0.68	0.68	0.69	0.69	0.62	0.62	0.64	0.65	0.00%	259,307
Feb 13, 2025	0.64	0.64	0.64	0.64	0.61	0.61	0.64	0.64	4.92%	130,706
Feb 12, 2025	0.66	0.66	0.68	0.68	0.57	0.57	0.61	0.61	-7.58%	1,215,776
Feb 11, 2025	0.68	0.68	0.69	0.69	0.62	0.62	0.66	0.66	-4.35%	291,200
Feb 10, 2025	0.69	0.69	0.78	0.78	0.66	0.66	0.69	0.69	2.99%	208,125
Feb 7, 2025	0.79	0.79	0.79	0.79	0.61	0.61	0.67	0.67	-12.99%	545,500
Feb 6, 2025	0.88	0.88	0.88	0.88	0.75	0.75	0.77	0.77	-9.41%	149,818
Feb 5, 2025	0.85	0.85	0.87	0.87	0.80	0.80	0.85	0.85	1.19%	196,350
Feb 4, 2025	0.81	0.81	0.89	0.89	0.81	0.81	0.84	0.84	2.44%	179,600
Feb 3, 2025	0.72	0.72	0.84	0.84	0.72	0.72	0.82	0.82	9.33%	489,600