Dark

DHAI
DIH Holdings US, Inc. Class A Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:30 PM EDT

0.2282USD-7.386%(-0.0182)449,512

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 30, 2025 9:26:30 AM EDT

0.2663USD+8.076%(+0.0199)6,494

After-hours

May 28, 2025 4:23:30 PM EDT

0.2400USD-7.264%(-0.0188)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	0.230000	0.241000	0.210000	0.22930	-6.940%	449,512	0.000%
2025-05-29	0.269800	0.269800	0.235700	0.24640	-3.221%	174,165	-6.940%
2025-05-28	0.260000	0.269600	0.240000	0.25460	-0.547%	246,293	-9.937%
2025-05-27	0.232000	0.274900	0.230700	0.25600	+9.589%	629,458	-10.430%
2025-05-23	0.213300	0.239800	0.213300	0.23360	+2.907%	240,253	-1.841%
2025-05-22	0.230000	0.233400	0.216100	0.22700	+3.653%	195,565	+1.013%
2025-05-21	0.222000	0.233300	0.214800	0.21900	-6.410%	202,659	+4.703%
2025-05-20	0.234000	0.237900	0.213500	0.23400	+3.448%	167,168	-2.009%
2025-05-19	0.240000	0.240000	0.204800	0.22620	+3.137%	579,410	+1.370%
2025-05-16	0.204701	0.229900	0.201700	0.21932	+0.744%	128,700	+4.550%
2025-05-15	0.227000	0.227000	0.206000	0.21770	-8.027%	483,539	+5.328%
2025-05-14	0.188000	0.247000	0.180500	0.23670	+24.645%	4,774,797	-3.126%
2025-05-13	0.179000	0.189900	0.170200	0.18990	+9.201%	540,252	+20.748%
2025-05-12	0.178100	0.189100	0.150800	0.17390	-3.923%	998,729	+31.857%
2025-05-09	0.183800	0.188299	0.170200	0.18100	-1.523%	200,332	+26.685%
2025-05-08	0.176000	0.189900	0.176000	0.18380	+3.433%	374,773	+24.755%
2025-05-07	0.185000	0.195000	0.171900	0.17770	-8.402%	713,926	+29.038%
2025-05-06	0.180000	0.197800	0.166600	0.19400	+7.958%	859,128	+18.196%
2025-05-05	0.177000	0.185000	0.161600	0.17970	-9.242%	1,259,652	+27.602%
2025-05-02	0.185000	0.240000	0.180100	0.19800	+2.750%	10,462,056	+15.808%
2025-05-01	0.189000	0.300000	0.180000	0.19270	+3.602%	12,783,447	+18.993%
2025-04-30	0.193000	0.193000	0.169000	0.18600	-0.958%	527,518	+23.280%
2025-04-29	0.171000	0.194700	0.167500	0.18780	+11.190%	950,459	+22.098%
2025-04-28	0.173900	0.179900	0.163200	0.16890	-1.802%	173,612	+35.761%
2025-04-25	0.161100	0.184000	0.157100	0.17200	+3.552%	311,151	+33.314%
2025-04-24	0.171000	0.171000	0.155010	0.16610	+0.060%	361,737	+38.049%
2025-04-23	0.167000	0.167000	0.155000	0.16600	+9.211%	240,426	+38.133%
2025-04-22	0.139300	0.157900	0.135000	0.15200	+5.482%	248,980	+50.855%
2025-04-21	0.141800	0.158600	0.141500	0.14410	-4.443%	253,312	+59.126%
2025-04-17	0.170200	0.175000	0.131700	0.15080	-14.074%	1,331,393	+52.056%
2025-04-16	0.172000	0.176200	0.162101	0.17550	-3.039%	574,210	+30.655%
2025-04-15	0.146500	0.194500	0.146500	0.18100	+19.868%	3,227,440	+26.685%
2025-04-14	0.155700	0.177900	0.137500	0.15100	+11.111%	901,352	+51.854%
2025-04-11	0.140000	0.145000	0.123000	0.13590	-0.220%	543,307	+68.727%
2025-04-10	0.156000	0.170000	0.120000	0.13620	-15.404%	1,981,684	+68.355%
2025-04-09	0.160000	0.178720	0.132000	0.16100	-10.556%	1,767,668	+42.422%
2025-04-08	0.203000	0.203399	0.171100	0.18000	0.000%	844,547	+27.389%
2025-04-07	0.169600	0.246900	0.161200	0.18000	-0.772%	4,878,864	+27.389%
2025-04-04	0.181100	0.194800	0.160000	0.18140	-5.076%	438,994	+26.406%
2025-04-03	0.226800	0.229900	0.183400	0.19110	-18.263%	373,938	+19.990%
2025-04-02	0.210000	0.239500	0.210000	0.23380	+4.143%	247,269	-1.925%
2025-04-01	0.230900	0.263000	0.220200	0.22450	-2.940%	637,526	+2.138%
2025-03-31	0.241300	0.266300	0.231300	0.23130	-7.480%	412,648	-0.865%
2025-03-28	0.251200	0.280000	0.238700	0.25000	-3.475%	987,894	-8.280%
2025-03-27	0.260000	0.267700	0.235000	0.25900	-0.423%	267,316	-11.467%
2025-03-26	0.260000	0.309900	0.255500	0.26010	+1.800%	628,444	-11.842%
2025-03-25	0.330100	0.339000	0.255500	0.25550	-20.898%	689,232	-10.254%
2025-03-24	0.399600	0.399600	0.322900	0.32300	-17.812%	798,611	-29.009%
2025-03-21	0.359000	0.393000	0.350000	0.39300	+12.607%	547,285	-41.654%
2025-03-20	0.332500	0.356600	0.330000	0.34900	+2.587%	430,334	-34.298%
2025-03-19	0.331700	0.350000	0.322000	0.34020	+4.774%	128,756	-32.598%
2025-03-18	0.320000	0.353250	0.312101	0.32470	+7.517%	931,703	-29.381%
2025-03-17	0.305500	0.339900	0.295100	0.30200	-1.178%	700,884	-24.073%
2025-03-14	0.310300	0.310300	0.291000	0.30560	-4.470%	223,919	-24.967%
2025-03-13	0.310700	0.329200	0.305000	0.31990	-0.125%	177,681	-28.321%
2025-03-12	0.309000	0.328000	0.280300	0.32030	+1.941%	359,926	-28.411%
2025-03-11	0.333000	0.333000	0.300000	0.31420	-5.646%	809,547	-27.021%
2025-03-10	0.381600	0.401000	0.329100	0.33300	-15.353%	445,508	-31.141%
2025-03-07	0.379900	0.400000	0.353500	0.39340	-6.333%	540,702	-41.713%
2025-03-06	0.417000	0.449200	0.400000	0.42000	0.000%	2,606,720	-45.405%
2025-03-05	0.412700	0.440000	0.400000	0.42000	-1.176%	295,592	-45.405%
2025-03-04	0.420000	0.440000	0.410200	0.42500	-0.840%	249,041	-46.047%
2025-03-03	0.490000	0.490000	0.424000	0.42860	-11.865%	504,974	-46.500%
2025-02-28	0.354900	0.486300	0.354500	0.48630	+19.133%	2,945,272	-52.848%
2025-02-27	0.400000	0.437501	0.350000	0.40820	-3.040%	894,449	-43.827%
2025-02-26	0.434300	0.438690	0.402300	0.42100	-5.817%	138,242	-45.534%
2025-02-25	0.435100	0.449800	0.420000	0.44700	-2.338%	89,448	-48.702%
2025-02-24	0.491800	0.500000	0.430000	0.45770	-6.896%	462,989	-49.902%
2025-02-21	0.510000	0.530000	0.480000	0.49160	-6.841%	191,217	-53.356%
2025-02-20	0.520000	0.540000	0.475000	0.52770	-3.405%	381,393	-56.547%
2025-02-19	0.614100	0.614100	0.540000	0.54630	-13.697%	270,537	-58.027%
2025-02-18	0.660000	0.660000	0.626000	0.63300	-1.860%	108,882	-63.776%
2025-02-14	0.679000	0.694200	0.619200	0.64500	+1.097%	259,307	-64.450%
2025-02-13	0.640000	0.640000	0.609100	0.63800	+4.728%	130,706	-64.060%
2025-02-12	0.657000	0.684200	0.570000	0.60920	-7.697%	1,215,776	-62.360%
2025-02-11	0.680000	0.690000	0.620000	0.66000	-4.209%	291,168	-65.258%
2025-02-10	0.690000	0.778700	0.660000	0.68900	+3.453%	208,125	-66.720%
2025-02-07	0.790000	0.790000	0.610000	0.66600	-13.506%	545,479	-65.571%
2025-02-06	0.875000	0.875000	0.751300	0.77000	-9.412%	149,818	-70.221%
2025-02-05	0.850000	0.870300	0.799900	0.85000	+1.190%	196,350	-73.024%
2025-02-04	0.810000	0.890000	0.810000	0.84000	+2.439%	179,566	-72.702%
2025-02-03	0.723200	0.837800	0.720000	0.82000	+9.979%	489,593	-72.037%
2025-01-31	0.739100	0.794600	0.711200	0.74560	-4.801%	319,892	-69.246%
2025-01-30	0.814000	0.821000	0.781100	0.78320	+0.269%	147,947	-70.723%
2025-01-29	0.820000	0.863300	0.710000	0.78110	-5.903%	367,983	-70.644%
2025-01-28	0.880000	0.920000	0.720000	0.83010	-5.681%	243,677	-72.377%
2025-01-27	1.040000	1.050000	0.880000	0.88010	-15.375%	235,868	-73.946%
2025-01-24	1.140000	1.160000	1.010000	1.04000	-7.965%	277,052	-77.952%
2025-01-23	1.160000	1.210000	1.100000	1.13000	-3.419%	153,944	-79.708%
2025-01-22	1.150000	1.241700	1.110000	1.17000	+5.405%	309,354	-80.402%
2025-01-21	1.210000	1.270000	0.975500	1.11000	-9.756%	252,550	-79.342%
2025-01-17	1.302000	1.320000	1.150000	1.23000	-5.385%	152,316	-81.358%
2025-01-16	1.440000	1.440000	1.262500	1.30000	-8.451%	169,172	-82.362%
2025-01-15	1.350000	1.570000	1.250000	1.42000	+11.811%	237,164	-83.852%
2025-01-14	1.380000	1.420100	1.220000	1.27000	-7.299%	269,369	-81.945%
2025-01-13	1.400000	1.500000	1.350000	1.37000	-5.517%	169,428	-83.263%
2025-01-10	1.500000	1.590000	1.430000	1.45000	-14.706%	275,098	-84.186%
2025-01-08	1.780000	1.790000	1.430000	1.70000	-5.028%	431,057	-86.512%
2025-01-07	2.490000	2.490000	1.710000	1.79000	-38.699%	1,520,620	-87.190%
2025-01-06	1.650000	2.930000	1.620000	2.92000	+85.987%	4,675,789	-92.147%
2025-01-03	1.420000	1.640000	1.359200	1.57000	+9.790%	239,840	-85.395%
2025-01-02	1.420000	1.430000	1.330000	1.43000	+3.623%	44,069	-83.965%
2024-12-31	1.400000	1.420000	1.300000	1.38000	-4.167%	69,962	-83.384%
2024-12-30	1.460000	1.520000	1.260000	1.44000	+1.408%	108,045	-84.076%
2024-12-27	1.410000	1.550000	1.314500	1.42000	+20.339%	308,702	-83.852%
2024-12-26	1.160000	1.249900	1.110000	1.18000	+6.306%	45,444	-80.568%
2024-12-24	1.130100	1.230000	1.100000	1.11000	+0.909%	12,073	-79.342%
2024-12-23	1.150000	1.240000	1.100000	1.10000	-5.172%	22,786	-79.155%
2024-12-20	1.290000	1.380000	1.160000	1.16000	-10.078%	78,316	-80.233%
2024-12-19	1.310100	1.390000	1.280000	1.29000	-4.444%	4,872	-82.225%
2024-12-18	1.430000	1.430000	1.280000	1.35000	-2.174%	68,361	-83.015%
2024-12-17	1.340000	1.470000	1.250000	1.38000	+0.730%	24,032	-83.384%
2024-12-16	1.410000	1.490000	1.340000	1.37000	-2.143%	34,506	-83.263%
2024-12-13	1.460000	1.500000	1.350000	1.40000	-3.448%	35,610	-83.621%
2024-12-12	1.500000	1.510000	1.330000	1.45000	-11.585%	59,759	-84.186%
2024-12-11	1.980000	2.000000	1.620000	1.64000	-15.897%	152,554	-86.018%
2024-12-10	1.650000	1.950000	1.460000	1.95000	+25.000%	299,069	-88.241%
2024-12-09	1.550000	1.560000	1.480000	1.56000	+2.923%	8,382	-85.301%
2024-12-06	1.380000	1.634200	1.360000	1.51570	+8.652%	52,400	-84.872%
2024-12-05	1.410000	1.510000	1.380900	1.39500	-3.125%	33,024	-83.563%
2024-12-04	1.510000	1.575000	1.420000	1.44000	-7.097%	25,358	-84.076%
2024-12-03	1.330000	1.760000	1.330000	1.55000	+13.139%	103,813	-85.206%
2024-12-02	1.450000	1.609900	1.330000	1.37000	-2.143%	38,469	-83.263%
2024-11-29	1.230000	1.650000	1.230000	1.40000	+13.821%	264,914	-83.621%
2024-11-27	1.000000	1.269900	0.999900	1.23000	+13.889%	95,334	-81.358%
2024-11-26	1.045000	1.080000	1.000100	1.08000	+4.854%	3,015	-78.769%
2024-11-25	1.070000	1.090000	1.030000	1.03000	-3.738%	12,998	-77.738%
2024-11-22	0.950000	1.080000	0.914100	1.07000	+7.000%	23,449	-78.570%
2024-11-21	0.926300	1.000000	0.926300	1.00000	+11.099%	7,110	-77.070%
2024-11-20	0.948000	0.960000	0.900100	0.90010	+1.135%	2,388	-74.525%
2024-11-19	0.960000	0.960000	0.884000	0.89000	-6.316%	30,480	-74.236%
2024-11-18	1.000000	1.010000	0.950000	0.95000	-5.000%	8,964	-75.863%
2024-11-15	1.000000	1.000000	0.948700	1.00000	+5.485%	23,037	-77.070%
2024-11-14	1.060000	1.088700	0.837300	0.94800	-9.533%	44,053	-75.812%
2024-11-13	1.150000	1.150000	0.999500	1.04790	-8.878%	14,777	-78.118%
2024-11-12	1.230000	1.230000	1.102200	1.15000	-9.449%	12,718	-80.061%
2024-11-11	1.330000	1.330000	1.190000	1.27000	-2.308%	26,936	-81.945%
2024-11-08	1.365000	1.365000	1.250000	1.30000	-5.797%	6,599	-82.362%
2024-11-07	1.370000	1.380000	1.303300	1.38000	+0.730%	9,831	-83.384%
2024-11-06	1.350000	1.380000	1.350000	1.37000	-0.725%	3,328	-83.263%
2024-11-05	1.350000	1.400000	1.310100	1.38000	0.000%	14,044	-83.384%
2024-11-04	1.380000	1.380000	1.296400	1.38000	0.000%	2,969	-83.384%
2024-11-01	1.320000	1.390000	1.285000	1.38000	+6.564%	6,334	-83.384%
2024-10-31	1.320000	1.330000	1.240000	1.29500	+0.388%	20,284	-82.293%
2024-10-30	1.200000	1.320000	1.200000	1.29000	+6.612%	18,191	-82.225%
2024-10-29	1.440000	1.440000	1.160000	1.21000	-15.972%	68,958	-81.050%
2024-10-28	1.490000	1.500000	1.310000	1.44000	-4.000%	24,353	-84.076%
2024-10-25	1.600000	1.600000	1.430000	1.50000	+0.671%	39,008	-84.713%
2024-10-24	1.630100	1.650000	1.470000	1.49000	-8.589%	20,490	-84.611%
2024-10-23	1.660000	1.680000	1.630000	1.63000	0.000%	7,217	-85.933%
2024-10-22	1.650000	1.660000	1.630000	1.63000	-6.322%	3,100	-85.933%
2024-10-21	1.705000	1.770900	1.636000	1.74000	+2.353%	18,913	-86.822%
2024-10-18	1.740000	1.740000	1.620000	1.70000	-0.585%	11,179	-86.512%
2024-10-17	1.710000	1.780000	1.660000	1.71000	-3.933%	28,558	-86.591%
2024-10-16	1.830000	1.980000	1.770000	1.78000	-1.111%	72,170	-87.118%
2024-10-15	1.760000	1.820000	1.740000	1.80000	+3.448%	21,072	-87.261%
2024-10-14	1.760000	1.760000	1.670000	1.74000	+3.571%	3,929	-86.822%
2024-10-11	1.720000	1.720000	1.680000	1.68000	+1.205%	6,904	-86.351%
2024-10-10	1.660100	1.729900	1.660000	1.66000	0.000%	2,560	-86.187%
2024-10-09	1.762800	1.880000	1.610000	1.66000	-7.263%	14,693	-86.187%
2024-10-08	2.100000	2.440000	1.750000	1.79000	-5.291%	164,660	-87.190%
2024-10-07	1.600000	1.890000	1.490000	1.89000	+17.391%	15,534	-87.868%
2024-10-04	1.600000	1.630000	1.550000	1.61000	0.000%	13,534	-85.758%
2024-10-03	1.600000	1.720000	1.598000	1.61000	0.000%	9,109	-85.758%
2024-10-02	1.870000	1.870000	1.600000	1.61000	-13.904%	77,651	-85.758%
2024-10-01	1.880000	1.930000	1.840000	1.87000	-1.579%	4,499	-87.738%
2024-09-30	1.870000	1.900000	1.820000	1.90000	+1.604%	9,006	-87.932%
2024-09-27	1.940000	1.940000	1.805000	1.87000	+1.081%	8,164	-87.738%
2024-09-26	1.950000	1.950000	1.790100	1.85000	-6.091%	23,955	-87.605%
2024-09-25	2.015400	2.090000	1.940000	1.97000	-5.288%	13,527	-88.360%
2024-09-24	2.077300	2.090000	1.950000	2.08000	-0.478%	15,038	-88.976%
2024-09-23	2.040000	2.090000	2.010000	2.09000	0.000%	4,566	-89.029%
2024-09-20	2.080000	2.210000	1.960000	2.09000	-0.476%	56,519	-89.029%
2024-09-19	2.210000	2.210000	2.100000	2.10000	+2.941%	20,035	-89.081%
2024-09-18	2.310100	2.340000	2.040000	2.04000	-12.821%	20,189	-88.760%
2024-09-17	2.420000	2.480000	2.340000	2.34000	-3.704%	13,118	-90.201%
2024-09-16	2.300000	2.430000	2.300000	2.43000	+3.404%	6,659	-90.564%
2024-09-13	2.395000	2.395000	2.340000	2.35000	0.000%	14,201	-90.243%
2024-09-12	2.390000	2.390000	2.200500	2.35000	0.000%	17,514	-90.243%
2024-09-11	2.360000	2.410000	2.250000	2.35000	+1.732%	16,025	-90.243%
2024-09-10	2.340000	2.360000	2.290000	2.31000	+1.316%	22,488	-90.074%
2024-09-09	2.560000	2.560000	2.040000	2.28000	-10.588%	62,755	-89.943%
2024-09-06	2.574200	2.670000	2.460000	2.55000	+3.659%	39,471	-91.008%
2024-09-05	2.320000	2.560000	2.320000	2.46000	+6.034%	34,565	-90.679%
2024-09-04	2.240000	2.320000	2.100000	2.32000	+17.172%	33,155	-90.116%
2024-09-03	2.060000	2.060000	1.860000	1.98000	-3.883%	43,052	-88.419%
2024-08-30	1.920000	2.060000	1.870000	2.06000	+10.753%	5,846	-88.869%
2024-08-29	2.004700	2.050100	1.760000	1.86000	-9.268%	71,229	-87.672%
2024-08-28	2.050000	2.130000	2.050000	2.05000	-3.756%	13,372	-88.815%
2024-08-27	2.300000	2.310000	2.130000	2.13000	-8.584%	12,867	-89.235%
2024-08-26	2.500000	2.500700	2.330000	2.33000	-9.690%	16,381	-90.159%
2024-08-23	2.650000	2.680700	2.580000	2.58000	-1.901%	4,288	-91.112%
2024-08-22	2.860000	2.860000	2.620000	2.63000	-5.054%	16,569	-91.281%
2024-08-21	2.755000	2.830000	2.690000	2.77000	+9.055%	28,061	-91.722%
2024-08-20	2.460100	2.630000	2.460000	2.54000	+3.928%	9,225	-90.972%
2024-08-19	2.430000	2.510000	2.430000	2.44400	-1.847%	14,196	-90.618%
2024-08-16	2.500000	2.570000	2.420000	2.49000	+2.469%	9,461	-90.791%
2024-08-15	2.410100	2.520000	2.410000	2.43000	+1.674%	18,616	-90.564%
2024-08-14	2.280000	2.400000	2.230000	2.39000	+9.885%	6,817	-90.406%
2024-08-13	2.190000	2.190000	2.000000	2.17500	+3.571%	20,419	-89.457%
2024-08-12	2.270000	2.270000	2.100000	2.10000	-6.250%	9,257	-89.081%
2024-08-09	2.210000	2.314400	2.210000	2.24000	-0.444%	4,448	-89.763%
2024-08-08	2.230000	2.620000	2.230000	2.25000	-0.881%	63,987	-89.809%
2024-08-07	2.335000	2.370000	2.250000	2.27000	-4.219%	8,737	-89.899%
2024-08-06	2.210000	2.370000	2.130400	2.37000	+3.947%	92,185	-90.325%
2024-08-05	2.450000	2.450000	2.091500	2.28000	-14.925%	54,758	-89.943%
2024-08-02	2.740000	2.899900	2.520000	2.68000	-8.532%	44,812	-91.444%
2024-08-01	2.900000	3.000000	2.811800	2.93000	-1.347%	59,929	-92.174%
2024-07-31	3.100000	3.100000	2.960000	2.97000	-5.414%	54,820	-92.279%
2024-07-30	3.050000	3.180000	3.040000	3.14000	+1.290%	21,285	-92.697%
2024-07-29	3.050000	3.150000	3.050000	3.10000	0.000%	6,263	-92.603%
2024-07-26	3.110000	3.200000	3.100000	3.10000	-0.641%	15,749	-92.603%
2024-07-25	3.160000	3.250000	3.100000	3.12000	-3.704%	70,361	-92.651%
2024-07-24	3.150900	3.320000	3.080000	3.24000	0.000%	31,154	-92.923%
2024-07-23	3.230000	3.290000	3.200000	3.24000	+0.621%	23,972	-92.923%
2024-07-22	3.340000	3.340000	3.200000	3.22000	-2.424%	23,896	-92.879%
2024-07-19	3.180000	3.300000	3.180000	3.30000	+2.484%	37,540	-93.052%
2024-07-18	3.260000	3.280000	3.200100	3.22000	-3.881%	9,072	-92.879%
2024-07-17	3.280000	3.390000	3.150000	3.35000	+3.236%	75,453	-93.155%
2024-07-16	3.270000	3.270000	3.120000	3.24500	+5.016%	16,552	-92.934%
2024-07-15	3.500000	3.500000	3.050000	3.09000	-11.714%	46,324	-92.579%
2024-07-12	3.320000	3.500000	3.000000	3.50000	+5.740%	112,105	-93.449%
2024-07-11	3.590000	3.600000	3.300000	3.31000	-6.497%	63,085	-93.073%
2024-07-10	3.250000	3.670000	3.250000	3.54000	+8.589%	166,484	-93.523%
2024-07-09	3.100100	3.350000	3.100100	3.26000	+2.839%	75,643	-92.966%
2024-07-08	3.050000	3.170000	3.000000	3.17000	+4.863%	17,917	-92.767%
2024-07-05	3.000000	3.140000	2.960000	3.02300	-0.231%	92,539	-92.415%
2024-07-03	2.770000	3.045000	2.760000	3.03000	+10.182%	92,014	-92.432%
2024-07-02	2.710000	2.780000	2.690000	2.75000	+1.476%	10,363	-91.662%
2024-07-01	2.650000	2.750000	2.620000	2.71000	+1.498%	35,182	-91.539%
2024-06-28	2.760000	2.790000	2.580000	2.67000	-3.261%	101,963	-91.412%
2024-06-27	2.830000	2.890000	2.760000	2.76000	-3.158%	51,340	-91.692%
2024-06-26	3.060000	3.060000	2.800000	2.85000	-4.040%	58,304	-91.954%
2024-06-25	3.110000	3.160000	2.890000	2.97000	-6.013%	61,497	-92.279%
2024-06-24	3.160000	3.230000	3.000000	3.16000	-4.242%	140,964	-92.744%
2024-06-21	3.190000	3.400000	2.990000	3.30000	+2.167%	859,872	-93.052%
2024-06-20	2.860000	3.240000	2.860000	3.23000	+12.153%	366,361	-92.901%
2024-06-18	2.680000	2.920000	2.660000	2.88000	+1.053%	113,903	-92.038%
2024-06-17	2.730000	2.890000	2.700000	2.85000	+4.015%	168,693	-91.954%
2024-06-14	2.570000	2.770000	2.490000	2.74000	+8.300%	119,477	-91.631%
2024-06-13	2.480000	2.900000	2.430000	2.53000	-1.938%	295,157	-90.937%
2024-06-12	2.293800	2.580000	2.260000	2.58000	+8.861%	217,223	-91.112%
2024-06-11	2.250000	2.393300	2.140000	2.37000	+7.727%	313,489	-90.325%
2024-06-10	1.840000	2.260000	1.820000	2.20000	+20.219%	584,387	-89.577%
2024-06-07	1.550000	1.830000	1.550000	1.83000	+13.103%	137,770	-87.470%
2024-06-06	1.535000	1.650000	1.535000	1.61800	+1.125%	11,634	-85.828%
2024-06-05	1.630000	1.630000	1.540000	1.60000	+3.896%	33,406	-85.669%
2024-06-04	1.540000	1.600000	1.530000	1.54000	-6.667%	23,088	-85.110%
2024-06-03	1.530000	1.650000	1.520000	1.65000	+7.843%	38,601	-86.103%
2024-05-31	1.502500	1.549900	1.480000	1.53000	-0.649%	31,612	-85.013%
2024-05-30	1.540000	1.550000	1.473000	1.54000	-0.645%	53,192	-85.110%
2024-05-29	1.480000	1.560000	1.480000	1.55000	-0.641%	26,497	-85.206%
2024-05-28	1.630000	1.630000	1.520000	1.56000	-2.500%	44,584	-85.301%
2024-05-24	1.490000	1.640000	1.441600	1.60000	+3.226%	76,765	-85.669%
2024-05-23	1.580000	1.670000	1.440000	1.55000	-1.899%	132,760	-85.206%
2024-05-22	1.605000	1.610000	1.570000	1.58000	-0.629%	74,234	-85.487%
2024-05-21	1.590000	1.600000	1.530000	1.59000	-0.625%	50,111	-85.579%
2024-05-20	1.650000	1.650000	1.600000	1.60000	-1.235%	44,932	-85.669%
2024-05-17	1.640000	1.650000	1.600000	1.62000	-0.613%	78,353	-85.846%
2024-05-16	1.560000	1.635000	1.560000	1.63000	+2.516%	68,686	-85.933%
2024-05-15	1.570000	1.630000	1.570000	1.59000	0.000%	49,338	-85.579%
2024-05-14	1.600000	1.640000	1.560000	1.59000	-3.636%	76,861	-85.579%
2024-05-13	1.810000	1.810000	1.602000	1.65000	+0.610%	115,751	-86.103%
2024-05-10	1.640000	1.650000	1.611000	1.64000	0.000%	56,046	-86.018%
2024-05-09	1.630000	1.650000	1.630000	1.64000	+0.613%	21,029	-86.018%
2024-05-08	1.610000	1.650000	1.610000	1.63000	-0.610%	56,956	-85.933%
2024-05-07	1.600000	1.750000	1.600000	1.64000	+5.806%	31,780	-86.018%
2024-05-06	1.530000	1.640000	1.530000	1.55000	-0.641%	49,658	-85.206%
2024-05-03	1.580000	1.620000	1.528000	1.56000	-3.704%	106,383	-85.301%
2024-05-02	1.570000	1.657200	1.570000	1.62000	+4.516%	24,479	-85.846%
2024-05-01	1.690000	1.719900	1.530000	1.55000	-1.899%	42,965	-85.206%
2024-04-30	1.830000	1.960000	1.430000	1.58000	-11.732%	376,500	-85.487%
2024-04-29	1.700000	2.150000	1.700000	1.79000	+7.831%	1,109,527	-87.190%
2024-04-26	1.450000	1.680000	1.450000	1.66000	+18.724%	475,629	-86.187%
2024-04-25	1.350000	1.470000	1.330000	1.39820	+5.128%	169,942	-83.600%
2024-04-24	1.340000	1.350000	1.300100	1.33000	+1.527%	21,109	-82.759%
2024-04-23	1.320000	1.400000	1.300000	1.31000	-1.504%	57,998	-82.496%
2024-04-22	1.300000	1.350000	1.300000	1.33000	+1.916%	54,263	-82.759%
2024-04-19	1.275900	1.360000	1.270000	1.30500	+1.163%	156,247	-82.429%
2024-04-18	1.200000	1.380000	1.200000	1.29000	+7.500%	131,805	-82.225%
2024-04-17	1.200000	1.240000	1.190000	1.20000	+1.266%	81,146	-80.892%
2024-04-16	1.300000	1.340000	1.185000	1.18500	-8.140%	156,610	-80.650%
2024-04-15	1.280000	1.360000	1.280000	1.29000	+0.781%	221,710	-82.225%
2024-04-12	1.270000	1.332700	1.251700	1.28000	+1.587%	473,955	-82.086%
2024-04-11	1.220000	1.280000	1.220000	1.26000	+6.780%	174,570	-81.802%
2024-04-10	1.130000	1.280000	1.130000	1.18000	+1.724%	412,447	-80.568%
2024-04-09	1.110000	1.170000	1.110000	1.16000	+2.655%	78,839	-80.233%
2024-04-08	1.090000	1.150000	1.090000	1.13000	+2.727%	87,743	-79.708%
2024-04-05	1.140000	1.160000	1.100000	1.10000	-3.084%	119,329	-79.155%
2024-04-04	1.120000	1.160000	1.120000	1.13500	+0.442%	99,856	-79.797%
2024-04-03	1.100000	1.180000	1.080000	1.13000	+2.727%	333,547	-79.708%
2024-04-02	1.160000	1.160000	1.000000	1.10000	-3.509%	67,897	-79.155%
2024-04-01	1.150000	1.170000	1.100100	1.14000	0.000%	145,502	-79.886%

.dark-mode .rtMl5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtMl5Y{ color: #333333; background-color: white; border: 2px solid #333333; }DHAIDIH Holdings US, Inc. Class A Common Stockstock NASDAQ

DHAI
DIH Holdings US, Inc. Class A Common Stock
stock NASDAQ