Free Trial

DIH Holding US (DHAI) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free DHAI Stock Alerts
$1.66
+0.26 (+18.57%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media

DIH Holding US Stock Price Performance

5 Day
Performance
+24.81%
1 Month
Performance
+52.29%
Receive DHAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DIH Holding US and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

DHAI Stock Chart for Saturday, April, 27, 2024

DHAI Chart by TradingView

DIH Holding US Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.40$1.66
+18.72%		$1.68$1.45471,427 shs$17.70 million
04/25/2024$1.33$1.40
+5.13%		$1.47$1.33169,409 shs$14.91 million
04/24/2024$1.31$1.33
+1.53%		$1.35$1.3020,958 shs$14.18 million
04/23/2024$1.33$1.31
-1.50%		$1.40$1.3057,996 shs$13.97 million
04/22/2024$1.31$1.33
+1.92%		$1.35$1.3052,942 shs$14.18 million
04/19/2024$1.29$1.31
+1.16%		$1.36$1.27154,560 shs$13.91 million
04/18/2024$1.20$1.29
+7.50%		$1.38$1.20131,740 shs$13.75 million
04/17/2024$1.19$1.20
+1.27%		$1.24$1.1978,922 shs$12.79 million
04/16/2024$1.29$1.19
-8.14%		$1.34$1.19156,066 shs$12.63 million
04/15/2024$1.28$1.29
+0.78%		$1.36$1.28220,823 shs$13.75 million
04/12/2024$1.26$1.28
+1.59%		$1.33$1.25473,730 shs$13.65 million
04/11/2024$1.18$1.26
+6.78%		$1.28$1.22174,304 shs$13.43 million
04/10/2024$1.16$1.18
+1.72%		$1.28$1.13411,406 shs$12.58 million
04/09/2024$1.13$1.16
+2.65%		$1.17$1.1178,652 shs$12.37 million
04/08/2024$1.10$1.13
+2.73%		$1.15$1.0987,444 shs$12.05 million
04/05/2024$1.14$1.10
-3.08%		$1.16$1.10116,552 shs$11.73 million
04/04/2024$1.13$1.14
+0.44%		$1.16$1.1292,300 shs$12.10 million
04/03/2024$1.09$1.13
+3.67%		$1.18$1.08315,168 shs$12.05 million
04/02/2024$1.14$1.09
-4.39%		$1.16$1.0067,397 shs$11.62 million
04/01/2024$1.10$1.14
+3.64%		$1.17$1.10140,774 shs$12.15 million
03/29/2024$1.10$1.10$1.22$1.01239,304 shs$11.73 million
03/28/2024$1.09$1.10
+0.92%		$1.22$1.01238,974 shs$11.73 million
03/27/2024$0.92$1.09
+18.48%		$1.11$0.94205,454 shs$11.62 million
03/26/2024$0.99$0.92
-7.07%		$1.03$0.87208,374 shs$9.81 million
03/25/2024$1.07$0.99
-7.48%		$1.12$0.94151,204 shs$10.55 million
03/22/2024$1.13$1.07
-5.31%		$1.18$1.0787,593 shs$11.41 million
03/21/2024$1.16$1.13
-2.59%		$1.24$1.08223,643 shs$12.05 million
03/20/2024$1.20$1.16
-3.33%		$1.28$1.12230,354 shs$12.37 million
03/19/2024$1.41$1.20
-14.98%		$1.43$1.15585,195 shs$12.79 million
03/18/2024$1.18$1.41
+19.60%		$1.50$1.24846,897 shs$15.04 million
03/15/2024$1.06$1.18
+11.32%		$1.38$1.04935,893 shs$12.58 million
03/14/2024$1.02$1.06
+3.92%		$1.09$1.00720,868 shs$11.30 million
03/13/2024$1.09$1.02
-6.42%		$1.11$0.93304,526 shs$10.87 million
03/12/2024$1.17$1.09
-6.84%		$1.27$1.00501,963 shs$11.62 million
03/11/2024$1.04$1.17
+12.50%		$1.24$1.00999,958 shs$12.47 million
03/08/2024$0.88$1.04
+18.18%		$1.09$0.84463,439 shs$11.09 million
03/07/2024$1.04$0.88
-15.38%		$1.05$0.83572,516 shs$9.38 million
03/06/2024$0.77$1.04
+35.24%		$1.04$0.761.24 million shs$11.09 million
03/05/2024$0.75$0.77
+2.53%		$0.77$0.72109,316 shs$8.20 million
03/04/2024$0.78$0.75
-3.85%		$0.78$0.72210,970 shs$8.00 million
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
03/01/2024$0.76$0.78
+2.63%		$0.81$0.7692,222 shs$8.32 million
02/29/2024$0.80$0.76
-4.40%		$0.83$0.76166,835 shs$8.10 million
02/28/2024$0.82$0.80
-3.52%		$0.85$0.79176,626 shs$8.48 million
02/27/2024$0.77$0.82
+6.99%		$0.90$0.79714,710 shs$8.78 million
02/26/2024$1.11$0.77
-30.61%		$1.04$0.76885,068 shs$8.21 million
02/23/2024$1.18$1.11
-5.93%		$1.18$1.04219,332 shs$11.83 million
02/22/2024$1.21$1.18
-2.48%		$1.20$1.08248,267 shs$12.58 million
02/21/2024$1.21$1.21$1.31$1.14354,818 shs$12.90 million
02/20/2024$1.15$1.21
+5.22%		$1.41$1.151.04 million shs$12.90 million
02/19/2024$1.15$1.15$1.27$1.12383,700 shs$12.26 million
02/16/2024$1.21$1.15
-4.96%		$1.27$1.12369,975 shs$12.26 million
02/15/2024$1.20$1.21
+0.83%		$1.27$1.09698,517 shs$12.90 million
02/14/2024N/A$1.20$1.44$1.15857,440 shs$12.79 million

Related Companies:
This page (NASDAQ:DHAI) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace