5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.86%
3 MONTH PERFORMANCE
-8.77%
6 MONTH PERFORMANCE
-39.78%
YEAR-TO-DATE PERFORMANCE
+1.83%
1 YEAR PERFORMANCE
+12.12%
Drilling Tools International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.34 | $3.34 (0%) | $3.34 | $3.24 | 28,967 | $103.18 M |
| 01/13/2025 | $3.24 | $3.31 (2.16%) | $3.42 | $3.24 | 36,000 | $102.26 M |
| 01/10/2025 | $3.36 | $3.29 (-2.08%) | $3.37 | $3.24 | 42,700 | $101.64 M |
| 01/08/2025 | $3.46 | $3.33 (-3.76%) | $3.46 | $3.29 | 20,036 | $102.88 M |
| 01/07/2025 | $3.45 | $3.45 (0%) | $3.46 | $3.41 | 34,300 | $106.58 M |
| 01/06/2025 | $3.43 | $3.45 (0.58%) | $3.50 | $3.35 | 60,900 | $106.58 M |
| 01/03/2025 | $3.32 | $3.43 (3.31%) | $3.49 | $3.32 | 39,912 | $105.97 M |
| 01/02/2025 | $3.33 | $3.29 (-1.2%) | $3.42 | $3.25 | 39,400 | $101.64 M |
| 12/31/2024 | $3.19 | $3.27 (2.51%) | $3.33 | $3.18 | 50,800 | $101.02 M |
| 12/30/2024 | $3.14 | $3.11 (-0.96%) | $3.20 | $3.10 | 21,402 | $96.08 M |
| 12/27/2024 | $3.20 | $3.10 (-3.13%) | $3.20 | $2.94 | 63,736 | $95.77 M |
| 12/26/2024 | $3.07 | $3.20 (4.23%) | $3.22 | $3.07 | 45,000 | $98.86 M |
| 12/24/2024 | $3.19 | $3.19 (0%) | $3.19 | $3.18 | 3,500 | $98.55 M |
| 12/23/2024 | $3.22 | $3.17 (-1.55%) | $3.29 | $3.14 | 35,104 | $97.93 M |
| 12/20/2024 | $3.23 | $3.15 (-2.48%) | $3.27 | $3.10 | 102,910 | $97.31 M |
| 12/19/2024 | $3.35 | $3.27 (-2.39%) | $3.40 | $3.25 | 79,100 | $101.02 M |
| 12/18/2024 | $3.49 | $3.32 (-4.87%) | $3.49 | $3.32 | 80,243 | $102.57 M |
| 12/17/2024 | $3.50 | $3.46 (-1.14%) | $3.59 | $3.45 | 94,323 | $106.89 M |
| 12/16/2024 | $3.54 | $3.50 (-1.13%) | $3.60 | $3.46 | 37,000 | $108.13 M |
| 12/13/2024 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.49 | 17,448 | $108.13 M |
| 12/12/2024 | $3.41 | $3.51 (2.93%) | $3.58 | $3.38 | 49,013 | $108.44 M |
| 12/11/2024 | $3.43 | $3.40 (-0.87%) | $3.52 | $3.34 | 30,744 | $105.04 M |
| 12/10/2024 | $3.43 | $3.43 (0%) | $3.49 | $3.38 | 20,846 | $105.97 M |
| 12/09/2024 | $3.52 | $3.40 (-3.41%) | $3.52 | $3.34 | 35,500 | $105.04 M |
| 12/06/2024 | $3.58 | $3.48 (-2.79%) | $3.58 | $3.42 | 21,200 | $107.51 M |
| 12/05/2024 | $3.68 | $3.55 (-3.53%) | $3.70 | $3.44 | 31,100 | $109.67 M |
| 12/04/2024 | $3.59 | $3.66 (1.95%) | $3.69 | $3.55 | 61,320 | $113.07 M |
| 12/03/2024 | $3.53 | $3.57 (1.13%) | $3.58 | $3.47 | 38,614 | $110.29 M |
| 12/02/2024 | $3.55 | $3.52 (-0.85%) | $3.56 | $3.50 | 43,531 | $108.75 M |
| 11/29/2024 | $3.55 | $3.54 (-0.28%) | $3.55 | $3.50 | 20,000 | $109.36 M |
| 11/27/2024 | $3.43 | $3.51 (2.33%) | $3.57 | $3.43 | 20,300 | $108.44 M |
| 11/26/2024 | $3.50 | $3.40 (-2.86%) | $3.51 | $3.32 | 80,809 | $105.04 M |
| 11/25/2024 | $3.59 | $3.51 (-2.23%) | $3.59 | $3.42 | 69,181 | $108.44 M |
| 11/22/2024 | $3.49 | $3.54 (1.43%) | $3.60 | $3.46 | 55,117 | $109.36 M |
| 11/21/2024 | $3.36 | $3.46 (2.98%) | $3.46 | $3.07 | 101,398 | $106.89 M |
| 11/20/2024 | $3.36 | $3.39 (0.89%) | $3.54 | $3.30 | 53,615 | $104.73 M |
| 11/19/2024 | $3.43 | $3.38 (-1.46%) | $3.45 | $3.27 | 92,122 | $104.42 M |
| 11/18/2024 | $3.52 | $3.46 (-1.7%) | $3.52 | $3.39 | 45,400 | $106.89 M |
| 11/15/2024 | $3.49 | $3.49 (0%) | $3.53 | $3.42 | 80,700 | $107.82 M |
| 11/14/2024 | $3.54 | $3.47 (-1.98%) | $3.54 | $3.06 | 129,436 | $107.20 M |
| 11/13/2024 | $3.53 | $3.48 (-1.42%) | $3.53 | $3.46 | 30,638 | $107.51 M |
| 11/12/2024 | $3.51 | $3.50 (-0.28%) | $3.54 | $3.46 | 46,027 | $108.13 M |
| 11/11/2024 | $3.37 | $3.48 (3.26%) | $3.53 | $3.31 | 82,500 | $107.51 M |
| 11/08/2024 | $3.42 | $3.35 (-2.05%) | $3.47 | $3.32 | 76,911 | $99.88 M |
| 11/07/2024 | $3.50 | $3.42 (-2.29%) | $3.56 | $3.39 | 130,500 | $101.97 M |
| 11/06/2024 | $3.45 | $3.50 (1.45%) | $3.54 | $3.35 | 144,143 | $104.36 M |
| 11/05/2024 | $3.24 | $3.27 (0.93%) | $3.37 | $3.13 | 67,800 | $97.50 M |
| 11/04/2024 | $3.36 | $3.22 (-4.17%) | $3.38 | $3.17 | 52,800 | $96.01 M |
| 11/01/2024 | $3.39 | $3.36 (-0.88%) | $3.39 | $3.29 | 16,620 | $100.18 M |
| 10/31/2024 | $3.33 | $3.35 (0.6%) | $3.37 | $3.18 | 40,509 | $99.88 M |
| 10/30/2024 | $3.43 | $3.36 (-2.04%) | $3.44 | $3.34 | 29,822 | $100.18 M |
| 10/29/2024 | $3.32 | $3.39 (2.11%) | $3.47 | $3.21 | 81,400 | $101.08 M |
| 10/28/2024 | $3.33 | $3.30 (-0.9%) | $3.40 | $3.28 | 37,800 | $98.39 M |
| 10/25/2024 | $3.34 | $3.30 (-1.2%) | $3.42 | $3.22 | 36,800 | $98.39 M |
| 10/24/2024 | $3.35 | $3.31 (-1.19%) | $3.43 | $3.12 | 54,226 | $98.69 M |
| 10/23/2024 | $3.41 | $3.38 (-0.88%) | $3.45 | $3.26 | 59,925 | $100.78 M |
| 10/22/2024 | $3.43 | $3.37 (-1.75%) | $3.43 | $3.28 | 33,819 | $100.48 M |
| 10/21/2024 | $3.49 | $3.40 (-2.58%) | $3.52 | $3.34 | 15,742 | $101.38 M |
| 10/18/2024 | $3.43 | $3.47 (1.17%) | $3.56 | $3.32 | 59,800 | $103.46 M |
| 10/17/2024 | $3.62 | $3.46 (-4.42%) | $3.62 | $3.38 | 66,917 | $103.16 M |
| 10/16/2024 | $3.40 | $3.57 (5%) | $3.63 | $3.40 | 22,921 | $106.44 M |
| 10/15/2024 | $3.50 | $3.45 (-1.43%) | $3.59 | $3.42 | 25,500 | $102.87 M |
| 10/14/2024 | $3.70 | $3.65 (-1.35%) | $3.71 | $3.49 | 19,835 | $108.83 M |