5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
+19.80%
3 MONTH PERFORMANCE
+23.47%
6 MONTH PERFORMANCE
-20.39%
YEAR-TO-DATE PERFORMANCE
-25.99%
1 YEAR PERFORMANCE
-30.46%
Drilling Tools International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.68 | $2.42 (-9.7%) | $2.71 | $2.39 | 52.10 K | $85.63 M |
| 12/04/2025 | $2.66 | $2.65 (-0.38%) | $2.75 | $2.65 | 46.60 K | $93.77 M |
| 12/03/2025 | $2.69 | $2.66 (-1.12%) | $2.82 | $2.55 | 35.95 K | $94.13 M |
| 12/02/2025 | $2.47 | $2.64 (6.88%) | $2.66 | $2.42 | 87.76 K | $93.42 M |
| 12/01/2025 | $2.39 | $2.42 (1.26%) | $2.74 | $2.39 | 296.35 K | $85.63 M |
| 11/28/2025 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.23 | 121.55 K | $84.93 M |
| 11/26/2025 | $2.33 | $2.45 (5.15%) | $2.45 | $2.23 | 194.82 K | $86.70 M |
| 11/25/2025 | $2.34 | $2.23 (-4.7%) | $2.34 | $2.16 | 90.90 K | $78.91 M |
| 11/24/2025 | $2.19 | $2.36 (7.76%) | $2.36 | $2.17 | 96.10 K | $83.51 M |
| 11/21/2025 | $2.39 | $2.17 (-9.21%) | $2.42 | $2.15 | 121.71 K | $76.79 M |
| 11/20/2025 | $2.47 | $2.35 (-4.86%) | $2.47 | $2.35 | 34.86 K | $83.16 M |
| 11/19/2025 | $2.40 | $2.42 (0.83%) | $2.52 | $2.33 | 89.63 K | $85.63 M |
| 11/18/2025 | $2.45 | $2.47 (0.82%) | $2.77 | $2.39 | 38.70 K | $87.40 M |
| 11/17/2025 | $2.56 | $2.49 (-2.73%) | $2.84 | $2.32 | 203.13 K | $88.11 M |
| 11/14/2025 | $2.53 | $2.44 (-3.56%) | $2.56 | $2.26 | 28.80 K | $86.34 M |
| 11/13/2025 | $2.34 | $2.51 (7.26%) | $2.61 | $2.34 | 110.23 K | $88.82 M |
| 11/12/2025 | $2.45 | $2.27 (-7.35%) | $2.45 | $2.19 | 52.32 K | $80.33 M |
| 11/11/2025 | $2.20 | $2.45 (11.36%) | $2.47 | $2.20 | 96.90 K | $86.70 M |
| 11/10/2025 | $2.09 | $2.18 (4.31%) | $2.24 | $2.04 | 15.90 K | $77.14 M |
| 11/07/2025 | $2.22 | $2.02 (-9.01%) | $2.37 | $1.95 | 90.73 K | $71.48 M |
| 11/06/2025 | $2.05 | $2.02 (-1.46%) | $2.13 | $2.02 | 40.37 K | $71.48 M |
| 11/05/2025 | $2.18 | $2.07 (-5.05%) | $2.23 | $2.04 | 55.90 K | $73.25 M |
| 11/04/2025 | $2.21 | $2.19 (-0.9%) | $2.24 | $2.18 | 11.10 K | $77.50 M |
| 11/03/2025 | $2.18 | $2.23 (2.29%) | $2.23 | $2.18 | 7.60 K | $78.91 M |
| 10/31/2025 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.15 | 6.42 K | $79.33 M |
| 10/30/2025 | $2.23 | $2.24 (0.45%) | $2.27 | $2.16 | 24.20 K | $79.69 M |
| 10/29/2025 | $2.22 | $2.23 (0.45%) | $2.26 | $2.22 | 8.75 K | $79.33 M |
| 10/28/2025 | $2.30 | $2.23 (-3.04%) | $2.31 | $2.15 | 33.20 K | $79.33 M |
| 10/27/2025 | $2.51 | $2.35 (-6.37%) | $2.54 | $2.35 | 28.10 K | $83.60 M |
| 10/24/2025 | $2.48 | $2.51 (1.21%) | $2.55 | $2.34 | 158.40 K | $89.29 M |
| 10/23/2025 | $2.25 | $2.44 (8.44%) | $2.47 | $2.24 | 76.80 K | $86.80 M |
| 10/22/2025 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.14 | 15.15 K | $77.91 M |
| 10/21/2025 | $2.18 | $2.25 (3.21%) | $2.28 | $2.18 | 2.46 K | $80.04 M |
| 10/20/2025 | $2.23 | $2.15 (-3.59%) | $2.30 | $2.13 | 40.83 K | $76.48 M |
| 10/17/2025 | $2.25 | $2.20 (-2.22%) | $2.25 | $2.08 | 31.54 K | $78.26 M |
| 10/16/2025 | $2.13 | $2.21 (3.76%) | $2.29 | $2.13 | 31.64 K | $78.62 M |
| 10/15/2025 | $2.09 | $2.13 (1.91%) | $2.21 | $2.09 | 57.51 K | $75.77 M |
| 10/14/2025 | $2.08 | $2.08 (0%) | $2.15 | $2.02 | 18.91 K | $73.99 M |
| 10/13/2025 | $2.08 | $2.10 (0.96%) | $2.13 | $1.99 | 69.30 K | $74.70 M |
| 10/10/2025 | $2.14 | $2.06 (-3.74%) | $2.20 | $2.04 | 31.04 K | $73.28 M |
| 10/09/2025 | $2.33 | $2.19 (-6.01%) | $2.33 | $2.11 | 26.40 K | $77.91 M |
| 10/08/2025 | $2.30 | $2.23 (-3.04%) | $2.37 | $2.23 | 60.90 K | $79.33 M |
| 10/07/2025 | $2.30 | $2.26 (-1.74%) | $2.39 | $2.25 | 38.10 K | $80.40 M |
| 10/06/2025 | $2.25 | $2.31 (2.67%) | $2.33 | $2.22 | 23.11 K | $82.18 M |
| 10/03/2025 | $2.19 | $2.25 (2.74%) | $2.26 | $2.17 | 32.60 K | $80.04 M |
| 10/02/2025 | $2.13 | $2.14 (0.47%) | $2.24 | $2.04 | 65.61 K | $76.13 M |
| 10/01/2025 | $2.29 | $2.18 (-4.8%) | $2.29 | $2.15 | 21.74 K | $77.55 M |
| 09/30/2025 | $2.27 | $2.30 (1.32%) | $2.32 | $2.18 | 22.10 K | $81.82 M |
| 09/29/2025 | $2.38 | $2.27 (-4.62%) | $2.49 | $2.19 | 39.32 K | $80.75 M |
| 09/26/2025 | $2.34 | $2.35 (0.43%) | $2.39 | $2.21 | 57.70 K | $83.60 M |
| 09/25/2025 | $1.99 | $2.29 (15.08%) | $2.41 | $1.99 | 178.98 K | $81.46 M |
| 09/24/2025 | $1.94 | $2.06 (6.19%) | $2.07 | $1.65 | 762.10 K | $73.28 M |
| 09/23/2025 | $2.22 | $1.92 (-13.51%) | $2.22 | $1.91 | 234.31 K | $68.30 M |
| 09/22/2025 | $2.40 | $2.24 (-6.67%) | $2.44 | $2.22 | 81.21 K | $79.69 M |
| 09/19/2025 | $2.54 | $2.40 (-5.51%) | $2.65 | $2.37 | 274.20 K | $85.38 M |
| 09/18/2025 | $2.55 | $2.55 (0%) | $2.72 | $2.48 | 202.79 K | $90.71 M |
| 09/17/2025 | $2.38 | $2.54 (6.72%) | $2.55 | $2.23 | 89.40 K | $90.36 M |
| 09/16/2025 | $2.25 | $2.39 (6.22%) | $2.45 | $2.22 | 80.84 K | $85.02 M |
| 09/15/2025 | $2.25 | $2.25 (0%) | $2.33 | $2.22 | 99.40 K | $80.04 M |
| 09/12/2025 | $1.97 | $2.22 (12.69%) | $2.22 | $1.97 | 57.75 K | $78.97 M |
| 09/11/2025 | $1.98 | $1.98 (0%) | $2.03 | $1.95 | 55.80 K | $70.44 M |
| 09/10/2025 | $1.92 | $1.95 (1.56%) | $2.05 | $1.92 | 52.22 K | $69.37 M |
| 09/09/2025 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.95 | 37.25 K | $69.37 M |
| 09/08/2025 | $1.99 | $1.96 (-1.51%) | $2.02 | $1.91 | 61.32 K | $69.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
