5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-43.52%
3 MONTH PERFORMANCE
-48.95%
6 MONTH PERFORMANCE
-52.78%
YEAR-TO-DATE PERFORMANCE
-48.01%
1 YEAR PERFORMANCE
-62.22%
Drilling Tools International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.80 | $1.75 (-2.78%) | $1.77 | $1.65 | 19,655 | $60.73 M |
| 04/08/2025 | $1.71 | $1.78 (4.09%) | $1.83 | $1.55 | 211,359 | $61.77 M |
| 04/07/2025 | $1.68 | $1.58 (-5.95%) | $1.87 | $1.43 | 356,513 | $54.83 M |
| 04/04/2025 | $1.88 | $1.70 (-9.57%) | $2.01 | $1.63 | 230,906 | $59.00 M |
| 04/03/2025 | $2.44 | $1.90 (-22.13%) | $2.44 | $1.85 | 345,102 | $65.94 M |
| 04/02/2025 | $2.30 | $2.48 (7.83%) | $2.48 | $2.27 | 76,100 | $86.07 M |
| 04/01/2025 | $2.41 | $2.29 (-4.98%) | $2.48 | $2.28 | 68,400 | $79.47 M |
| 03/31/2025 | $2.52 | $2.37 (-5.95%) | $2.61 | $2.37 | 94,000 | $82.25 M |
| 03/28/2025 | $2.76 | $2.56 (-7.25%) | $2.76 | $2.54 | 43,200 | $88.84 M |
| 03/27/2025 | $2.70 | $2.74 (1.48%) | $2.75 | $2.69 | 52,867 | $95.09 M |
| 03/26/2025 | $2.72 | $2.76 (1.47%) | $2.90 | $2.72 | 62,009 | $95.78 M |
| 03/25/2025 | $2.74 | $2.70 (-1.46%) | $2.74 | $2.69 | 19,400 | $93.70 M |
| 03/24/2025 | $2.71 | $2.73 (0.74%) | $2.83 | $2.70 | 59,700 | $94.74 M |
| 03/21/2025 | $2.83 | $2.64 (-6.71%) | $2.83 | $2.64 | 107,131 | $91.62 M |
| 03/20/2025 | $2.71 | $2.84 (4.8%) | $2.88 | $2.70 | 54,100 | $98.56 M |
| 03/19/2025 | $2.71 | $2.71 (0%) | $2.80 | $2.70 | 40,051 | $94.05 M |
| 03/18/2025 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.70 | 70,400 | $94.05 M |
| 03/17/2025 | $2.71 | $2.79 (2.95%) | $2.84 | $2.69 | 77,227 | $96.83 M |
| 03/14/2025 | $2.72 | $2.70 (-0.74%) | $2.83 | $2.53 | 256,707 | $93.70 M |
| 03/13/2025 | $2.88 | $2.71 (-5.9%) | $2.91 | $2.68 | 77,157 | $94.05 M |
| 03/12/2025 | $2.88 | $2.84 (-1.39%) | $3.00 | $2.80 | 98,100 | $98.56 M |
| 03/11/2025 | $3.00 | $2.85 (-5%) | $3.01 | $2.83 | 21,600 | $98.91 M |
| 03/10/2025 | $3.00 | $2.90 (-3.33%) | $3.10 | $2.87 | 54,700 | $100.64 M |
| 03/07/2025 | $2.98 | $3.01 (1.01%) | $3.02 | $2.84 | 43,343 | $92.99 M |
| 03/06/2025 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.94 | 18,901 | $91.45 M |
| 03/05/2025 | $2.96 | $3.00 (1.35%) | $3.16 | $2.96 | 20,300 | $92.68 M |
| 03/04/2025 | $3.00 | $3.00 (0%) | $3.22 | $2.92 | 48,047 | $92.68 M |
| 03/03/2025 | $3.23 | $3.02 (-6.5%) | $3.26 | $2.92 | 47,904 | $93.30 M |
| 02/28/2025 | $3.02 | $3.23 (6.95%) | $3.24 | $3.01 | 52,500 | $99.79 M |
| 02/27/2025 | $3.18 | $3.14 (-1.26%) | $3.18 | $3.10 | 18,100 | $97.01 M |
| 02/26/2025 | $3.33 | $3.17 (-4.8%) | $3.37 | $3.06 | 66,429 | $97.93 M |
| 02/25/2025 | $3.28 | $3.33 (1.52%) | $3.50 | $3.18 | 83,500 | $102.88 M |
| 02/24/2025 | $3.10 | $3.28 (5.81%) | $3.28 | $3.05 | 72,500 | $101.33 M |
| 02/21/2025 | $3.24 | $3.02 (-6.79%) | $3.24 | $3.01 | 50,943 | $93.30 M |
| 02/20/2025 | $3.16 | $3.19 (0.95%) | $3.23 | $3.12 | 44,620 | $98.55 M |
| 02/19/2025 | $3.10 | $3.14 (1.29%) | $3.17 | $3.08 | 21,618 | $97.01 M |
| 02/18/2025 | $3.19 | $3.06 (-4.08%) | $3.21 | $3.05 | 22,809 | $94.53 M |
| 02/14/2025 | $3.23 | $3.18 (-1.55%) | $3.26 | $3.14 | 24,300 | $98.24 M |
| 02/13/2025 | $3.08 | $3.20 (3.9%) | $3.23 | $3.08 | 27,042 | $98.86 M |
| 02/12/2025 | $3.21 | $3.12 (-2.8%) | $3.23 | $3.12 | 14,100 | $96.39 M |
| 02/11/2025 | $3.19 | $3.22 (0.94%) | $3.22 | $3.13 | 15,930 | $99.48 M |
| 02/10/2025 | $2.95 | $3.15 (6.78%) | $3.23 | $2.95 | 41,409 | $97.31 M |
| 02/07/2025 | $2.97 | $2.89 (-2.69%) | $2.97 | $2.86 | 65,252 | $89.28 M |
| 02/06/2025 | $3.09 | $2.98 (-3.56%) | $3.11 | $2.98 | 23,000 | $92.06 M |
| 02/05/2025 | $3.12 | $3.09 (-0.96%) | $3.18 | $3.09 | 34,700 | $95.46 M |
| 02/04/2025 | $3.07 | $3.07 (0%) | $3.09 | $2.91 | 77,540 | $94.84 M |
| 02/03/2025 | $3.15 | $3.06 (-2.86%) | $3.15 | $3.02 | 34,348 | $94.53 M |
| 01/31/2025 | $3.15 | $3.18 (0.95%) | $3.20 | $3.09 | 90,300 | $98.24 M |
| 01/30/2025 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.15 | 24,400 | $98.86 M |
| 01/29/2025 | $3.14 | $3.21 (2.23%) | $3.24 | $3.03 | 38,500 | $99.17 M |
| 01/28/2025 | $3.27 | $3.19 (-2.45%) | $3.27 | $3.13 | 25,316 | $98.55 M |
| 01/27/2025 | $3.42 | $3.25 (-4.97%) | $3.43 | $3.10 | 120,031 | $100.40 M |
| 01/24/2025 | $3.50 | $3.42 (-2.29%) | $3.50 | $3.34 | 66,019 | $105.66 M |
| 01/23/2025 | $3.44 | $3.50 (1.74%) | $3.50 | $3.44 | 60,805 | $108.13 M |
| 01/22/2025 | $3.77 | $3.44 (-8.75%) | $3.77 | $3.43 | 91,848 | $106.27 M |
| 01/21/2025 | $3.60 | $3.62 (0.56%) | $3.82 | $3.51 | 168,713 | $111.83 M |
| 01/17/2025 | $3.52 | $3.53 (0.28%) | $3.57 | $3.47 | 54,200 | $109.05 M |
| 01/16/2025 | $3.41 | $3.51 (2.93%) | $3.56 | $3.41 | 59,736 | $108.44 M |
| 01/15/2025 | $3.35 | $3.46 (3.28%) | $3.48 | $3.34 | 34,400 | $106.89 M |
| 01/14/2025 | $3.34 | $3.34 (0%) | $3.34 | $3.24 | 29,242 | $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 |
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.
