DIH Holding US, Inc. (DHAI)
OTCMKTS
· Delayed Price · Currency is USD
0.0021
0.00 (0.00%)
At close: Dec 2, 2025
DIH Holding US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 408 |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,204 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,893 |
| Nov 26, 2025 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | -93.02% | 2,432 |
| Nov 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.38% | 3,307 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.83% | 134 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.21% | 100 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.22% | 137 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 173.63% | 3,039 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 193.55% | 373 |
| Nov 17, 2025 | 0.00 | 0.54 | 0.00 | 0.00 | 0.00 | 675.00% | 7,342 |
| Nov 14, 2025 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | -99.93% | 6,649 |
| Nov 13, 2025 | 0.52 | 0.59 | 0.01 | 0.55 | 0.55 | 8.93% | 17,469 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 26.22% | 875 |
| Nov 11, 2025 | 0.25 | 0.60 | 0.20 | 0.40 | 0.40 | 60.00% | 60,362 |
| Nov 10, 2025 | 0.70 | 0.97 | 0.25 | 0.25 | 0.25 | -62.18% | 107,992 |
| Nov 7, 2025 | 0.55 | 0.75 | 0.55 | 0.66 | 0.66 | -11.49% | 204,481 |
| Nov 6, 2025 | 0.70 | 0.83 | 0.66 | 0.75 | 0.75 | -58.96% | 2,303,779 |
| Nov 5, 2025 | 1.67 | 1.93 | 1.64 | 1.82 | 1.82 | 8.98% | 107,543 |
| Nov 4, 2025 | 1.78 | 1.79 | 1.67 | 1.67 | 1.67 | -7.73% | 30,460 |
| Nov 3, 2025 | 1.86 | 1.92 | 1.75 | 1.81 | 1.81 | -1.63% | 34,628 |
| Oct 31, 2025 | 1.96 | 2.02 | 1.78 | 1.84 | 1.84 | -5.15% | 53,951 |
| Oct 30, 2025 | 2.40 | 2.43 | 1.89 | 1.94 | 1.94 | -20.16% | 116,023 |
| Oct 29, 2025 | 2.76 | 2.76 | 2.31 | 2.43 | 2.43 | -11.31% | 60,375 |
| Oct 28, 2025 | 2.72 | 3.10 | 2.65 | 2.74 | 2.74 | 1.11% | 162,051 |
| Oct 27, 2025 | 2.64 | 2.77 | 2.61 | 2.71 | 2.71 | - | 52,593 |
| Oct 24, 2025 | 2.70 | 2.83 | 2.56 | 2.71 | 2.71 | -1.49% | 52,052 |
| Oct 23, 2025 | 2.61 | 2.79 | 2.51 | 2.75 | 2.75 | 5.81% | 58,086 |
| Oct 22, 2025 | 3.00 | 3.07 | 2.56 | 2.60 | 2.60 | -15.72% | 74,283 |
| Oct 21, 2025 | 3.49 | 3.49 | 3.06 | 3.09 | 3.09 | -12.85% | 97,962 |
| Oct 20, 2025 | 3.40 | 3.72 | 3.20 | 3.54 | 3.54 | 13.53% | 118,555 |
| Oct 17, 2025 | 3.45 | 3.45 | 2.75 | 3.12 | 3.12 | -8.29% | 92,304 |
| Oct 16, 2025 | 3.70 | 3.99 | 3.25 | 3.40 | 3.40 | -27.51% | 179,170 |
| Oct 15, 2025 | 4.75 | 4.86 | 4.50 | 4.69 | 4.69 | 4.22% | 28,033 |
| Oct 14, 2025 | 4.45 | 4.50 | 4.31 | 4.50 | 4.50 | 1.81% | 18,810 |
| Oct 13, 2025 | 4.83 | 4.83 | 4.15 | 4.42 | 4.42 | -4.49% | 51,896 |
| Oct 10, 2025 | 5.13 | 5.31 | 4.25 | 4.63 | 4.63 | -8.81% | 58,736 |
| Oct 9, 2025 | 5.50 | 5.63 | 5.02 | 5.08 | 5.08 | -7.64% | 78,606 |
| Oct 8, 2025 | 5.00 | 5.58 | 5.00 | 5.50 | 5.50 | 9.90% | 115,376 |
| Oct 7, 2025 | 5.00 | 5.24 | 4.95 | 5.00 | 5.00 | 0.24% | 58,289 |
| Oct 6, 2025 | 4.86 | 5.00 | 4.86 | 4.99 | 4.99 | 0.56% | 33,022 |
| Oct 3, 2025 | 4.73 | 4.99 | 4.63 | 4.96 | 4.96 | 4.97% | 45,493 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.58 | 4.73 | 4.73 | -2.07% | 34,732 |
| Oct 1, 2025 | 4.63 | 4.92 | 4.55 | 4.83 | 4.83 | 3.21% | 36,965 |
| Sep 30, 2025 | 4.60 | 4.81 | 4.25 | 4.68 | 4.68 | 0.54% | 46,175 |
| Sep 29, 2025 | 4.75 | 4.89 | 4.56 | 4.65 | 4.65 | -3.02% | 16,474 |
| Sep 26, 2025 | 4.75 | 4.92 | 4.61 | 4.80 | 4.80 | 0.95% | 19,552 |
| Sep 25, 2025 | 5.00 | 5.12 | 4.63 | 4.75 | 4.75 | -7.73% | 57,726 |
| Sep 24, 2025 | 5.05 | 5.15 | 5.02 | 5.15 | 5.15 | 1.14% | 32,264 |
| Sep 23, 2025 | 5.22 | 5.34 | 5.07 | 5.09 | 5.09 | -0.93% | 65,152 |
| Sep 22, 2025 | 5.04 | 5.30 | 4.88 | 5.14 | 5.14 | 1.54% | 44,256 |
| Sep 19, 2025 | 5.05 | 5.22 | 4.79 | 5.06 | 5.06 | -4.98% | 77,247 |
| Sep 18, 2025 | 4.84 | 5.38 | 4.75 | 5.33 | 5.33 | 10.87% | 124,555 |
| Sep 17, 2025 | 4.75 | 4.92 | 4.75 | 4.80 | 4.80 | -0.97% | 11,835 |
| Sep 16, 2025 | 4.80 | 4.85 | 4.53 | 4.85 | 4.85 | - | 28,449 |
| Sep 15, 2025 | 4.97 | 5.00 | 4.75 | 4.85 | 4.85 | -4.86% | 47,227 |
| Sep 12, 2025 | 4.95 | 5.17 | 4.88 | 5.10 | 5.10 | 2.99% | 49,389 |
| Sep 11, 2025 | 4.75 | 4.99 | 4.55 | 4.95 | 4.95 | 3.93% | 78,864 |
| Sep 10, 2025 | 5.07 | 5.22 | 4.50 | 4.76 | 4.76 | -8.81% | 102,510 |
| Sep 9, 2025 | 5.50 | 5.55 | 5.04 | 5.22 | 5.22 | -6.28% | 81,185 |
| Sep 8, 2025 | 5.73 | 5.94 | 5.51 | 5.57 | 5.57 | -8.94% | 230,386 |
| Sep 5, 2025 | 5.60 | 6.18 | 5.60 | 6.12 | 6.12 | 4.62% | 84,529 |
| Sep 4, 2025 | 5.68 | 6.08 | 5.68 | 5.85 | 5.85 | 0.43% | 38,095 |
| Sep 3, 2025 | 6.00 | 6.18 | 5.75 | 5.83 | 5.83 | -2.88% | 57,112 |
| Sep 2, 2025 | 6.25 | 6.50 | 5.89 | 6.00 | 6.00 | -8.96% | 77,675 |
| Aug 29, 2025 | 6.67 | 6.80 | 6.50 | 6.59 | 6.59 | -5.82% | 36,339 |
| Aug 28, 2025 | 6.35 | 7.25 | 6.13 | 7.00 | 7.00 | 10.16% | 246,884 |
| Aug 27, 2025 | 6.47 | 6.74 | 6.25 | 6.35 | 6.35 | -5.51% | 33,474 |
| Aug 26, 2025 | 6.75 | 6.91 | 6.50 | 6.72 | 6.72 | -4.00% | 33,285 |
| Aug 25, 2025 | 7.10 | 7.19 | 6.25 | 7.00 | 7.00 | -1.93% | 57,340 |
| Aug 22, 2025 | 6.25 | 7.50 | 6.18 | 7.14 | 7.14 | 15.35% | 238,389 |
| Aug 21, 2025 | 6.66 | 6.83 | 6.13 | 6.19 | 6.19 | -11.60% | 86,218 |
| Aug 20, 2025 | 6.92 | 7.33 | 6.05 | 7.00 | 7.00 | -3.49% | 130,738 |
| Aug 19, 2025 | 7.00 | 8.25 | 6.75 | 7.25 | 7.25 | -3.93% | 403,142 |
| Aug 18, 2025 | 7.63 | 8.99 | 7.00 | 7.55 | 7.55 | 26.15% | 7,036,803 |
| Aug 15, 2025 | 5.50 | 6.23 | 5.25 | 5.99 | 5.99 | 7.01% | 2,313,042 |
| Aug 14, 2025 | 6.10 | 6.10 | 5.05 | 5.59 | 5.59 | -7.29% | 46,201 |
| Aug 13, 2025 | 6.09 | 6.25 | 5.79 | 6.03 | 6.03 | -3.93% | 14,332 |
| Aug 12, 2025 | 6.05 | 6.45 | 6.04 | 6.28 | 6.28 | 0.64% | 10,964 |
| Aug 11, 2025 | 6.75 | 6.75 | 6.01 | 6.24 | 6.24 | -7.21% | 19,426 |
| Aug 8, 2025 | 6.94 | 6.95 | 6.27 | 6.73 | 6.73 | -3.07% | 24,739 |
| Aug 7, 2025 | 6.50 | 7.00 | 6.38 | 6.94 | 6.94 | 9.17% | 47,342 |
| Aug 6, 2025 | 6.23 | 6.50 | 6.13 | 6.36 | 6.36 | 2.09% | 15,581 |
| Aug 5, 2025 | 6.50 | 6.50 | 6.00 | 6.23 | 6.23 | 1.22% | 23,160 |
| Aug 4, 2025 | 5.74 | 6.67 | 5.70 | 6.15 | 6.15 | -1.33% | 78,542 |
| Aug 1, 2025 | 5.76 | 6.50 | 5.28 | 6.23 | 6.23 | 10.32% | 162,986 |
| Jul 31, 2025 | 5.89 | 6.22 | 5.64 | 5.65 | 5.65 | -5.04% | 24,305 |
| Jul 30, 2025 | 6.06 | 6.27 | 5.88 | 5.95 | 5.95 | -3.72% | 26,700 |
| Jul 29, 2025 | 7.04 | 7.08 | 5.75 | 6.18 | 6.18 | -8.44% | 57,198 |
| Jul 28, 2025 | 6.56 | 7.12 | 6.50 | 6.75 | 6.75 | 0.55% | 24,351 |
| Jul 25, 2025 | 7.13 | 7.22 | 6.55 | 6.71 | 6.71 | -7.73% | 40,286 |
| Jul 24, 2025 | 7.24 | 7.71 | 6.95 | 7.28 | 7.28 | -0.68% | 78,737 |
| Jul 23, 2025 | 6.25 | 7.48 | 6.07 | 7.33 | 7.33 | 11.70% | 88,251 |
| Jul 22, 2025 | 6.68 | 6.99 | 6.33 | 6.56 | 6.56 | -10.96% | 94,205 |
| Jul 21, 2025 | 6.43 | 7.60 | 6.10 | 7.37 | 7.37 | 18.79% | 444,399 |
| Jul 18, 2025 | 5.90 | 6.24 | 5.84 | 6.20 | 6.20 | 4.20% | 1,007,723 |
| Jul 17, 2025 | 5.87 | 6.25 | 5.75 | 5.95 | 5.95 | 2.76% | 34,107 |
| Jul 16, 2025 | 5.91 | 6.00 | 5.70 | 5.79 | 5.79 | -2.03% | 39,956 |
| Jul 15, 2025 | 6.06 | 6.10 | 5.82 | 5.91 | 5.91 | -5.44% | 17,934 |
| Jul 14, 2025 | 6.03 | 6.45 | 5.98 | 6.25 | 6.25 | -3.10% | 16,098 |