DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	0.72	0.78	0.67	0.75	0.75	6.31%	843,677
Jan 21, 2025	0.76	0.76	0.67	0.71	0.71	2.31%	1,161,684
Jan 17, 2025	0.68	0.74	0.66	0.69	0.69	6.74%	452,314
Jan 16, 2025	0.71	0.73	0.65	0.65	0.65	-12.15%	725,226
Jan 15, 2025	0.72	0.81	0.71	0.74	0.74	6.95%	1,340,759
Jan 14, 2025	0.81	1.38	0.64	0.69	0.69	-12.45%	16,653,820
Jan 13, 2025	0.93	0.93	0.77	0.79	0.79	-14.09%	290,346
Jan 10, 2025	0.91	0.98	0.86	0.92	0.92	2.22%	348,859
Jan 8, 2025	1.08	1.17	0.89	0.90	0.90	-41.18%	1,020,890
Jan 7, 2025	0.84	1.55	0.82	1.53	1.53	79.58%	2,218,535
Jan 6, 2025	0.90	0.93	0.83	0.85	0.85	-4.79%	291,960
Jan 3, 2025	0.84	0.90	0.80	0.89	0.89	9.00%	90,004
Jan 2, 2025	0.77	0.85	0.77	0.82	0.82	4.44%	151,482
Dec 31, 2024	0.80	0.85	0.76	0.79	0.79	0.03%	239,068
Dec 30, 2024	0.69	0.81	0.67	0.79	0.79	13.08%	317,056
Dec 27, 2024	0.67	0.73	0.63	0.70	0.70	0.23%	403,576
Dec 26, 2024	0.68	0.77	0.66	0.69	0.69	-0.93%	357,484
Dec 24, 2024	0.70	0.74	0.68	0.70	0.70	0.34%	142,726
Dec 23, 2024	0.79	0.82	0.68	0.70	0.70	-12.81%	211,627
Dec 20, 2024	0.73	0.83	0.72	0.80	0.80	8.09%	295,665
Dec 19, 2024	0.70	0.78	0.67	0.74	0.74	13.86%	621,104
Dec 18, 2024	0.72	0.75	0.65	0.65	0.65	-9.08%	173,101
Dec 17, 2024	0.70	0.74	0.70	0.71	0.71	1.55%	29,237
Dec 16, 2024	0.71	0.75	0.70	0.70	0.70	-3.80%	97,253
Dec 13, 2024	0.74	0.75	0.72	0.73	0.73	-2.43%	35,751
Dec 12, 2024	0.78	0.78	0.71	0.75	0.75	-3.56%	16,838
Dec 11, 2024	0.71	0.78	0.70	0.78	0.78	9.52%	223,170
Dec 10, 2024	0.69	0.73	0.69	0.71	0.71	4.44%	100,422
Dec 9, 2024	0.76	0.76	0.66	0.68	0.68	-11.70%	334,542
Dec 6, 2024	0.75	0.77	0.74	0.77	0.77	0.39%	51,887
Dec 5, 2024	0.80	0.80	0.74	0.77	0.77	-0.26%	48,651
Dec 4, 2024	0.74	0.79	0.74	0.77	0.77	2.55%	85,354
Dec 3, 2024	0.75	0.77	0.73	0.75	0.75	-2.74%	73,910
Dec 2, 2024	0.77	0.79	0.76	0.77	0.77	-2.28%	76,521
Nov 29, 2024	0.75	0.84	0.75	0.79	0.79	9.55%	68,069
Nov 27, 2024	0.70	0.77	0.70	0.72	0.72	6.85%	70,925
Nov 26, 2024	0.74	0.74	0.67	0.67	0.67	-8.17%	412,894
Nov 25, 2024	0.88	0.90	0.73	0.73	0.73	-13.12%	403,124
Nov 22, 2024	0.83	0.92	0.80	0.84	0.84	1.80%	162,055
Nov 21, 2024	0.91	0.94	0.80	0.83	0.83	6.40%	44,576
Nov 20, 2024	0.78	0.80	0.78	0.78	0.78	-1.27%	13,419
Nov 19, 2024	0.81	0.81	0.78	0.79	0.79	-1.25%	32,542
Nov 18, 2024	0.77	0.82	0.75	0.80	0.80	3.76%	64,790
Nov 15, 2024	0.79	0.83	0.76	0.77	0.77	-4.35%	96,453
Nov 14, 2024	0.86	0.89	0.79	0.81	0.81	-6.60%	113,834
Nov 13, 2024	0.88	0.95	0.84	0.86	0.86	-0.22%	64,524
Nov 12, 2024	0.86	0.91	0.86	0.87	0.87	-2.81%	33,990
Nov 11, 2024	0.90	0.97	0.84	0.89	0.89	-3.26%	63,967
Nov 8, 2024	0.97	1.00	0.89	0.92	0.92	-5.17%	83,392
Nov 7, 2024	1.00	1.00	0.93	0.97	0.97	0.52%	105,838
Nov 6, 2024	0.91	0.98	0.90	0.97	0.97	8.15%	76,802
Nov 5, 2024	0.92	0.92	0.89	0.89	0.89	-2.99%	23,200
Nov 4, 2024	0.94	0.94	0.90	0.92	0.92	-2.90%	31,627
Nov 1, 2024	0.96	0.96	0.92	0.95	0.95	-1.31%	53,134
Oct 31, 2024	1.00	1.00	0.95	0.96	0.96	-3.80%	27,236
Oct 30, 2024	0.95	1.00	0.95	1.00	1.00	5.04%	77,853
Oct 29, 2024	1.00	1.00	0.95	0.95	0.95	-4.50%	73,484
Oct 28, 2024	0.98	1.00	0.97	0.99	0.99	2.57%	124,915
Oct 25, 2024	0.94	1.00	0.94	0.97	0.97	3.74%	30,444
Oct 24, 2024	0.93	0.95	0.93	0.94	0.94	0.54%	32,602
Oct 23, 2024	0.93	0.96	0.92	0.93	0.93	-2.24%	26,320
Oct 22, 2024	0.94	0.96	0.93	0.95	0.95	-1.71%	63,873
Oct 21, 2024	1.04	1.04	0.92	0.97	0.97	-6.04%	112,273
Oct 18, 2024	1.02	1.05	0.94	1.03	1.03	3.00%	30,197
Oct 17, 2024	1.02	1.04	0.97	1.00	1.00	-1.67%	62,214
Oct 16, 2024	1.00	1.04	0.96	1.02	1.02	1.70%	41,169
Oct 15, 2024	1.03	1.05	0.93	1.00	1.00	-3.85%	52,757
Oct 14, 2024	1.01	1.06	0.97	1.04	1.04	1.96%	65,203
Oct 11, 2024	1.02	1.04	0.97	1.02	1.02	-	85,685
Oct 10, 2024	1.00	1.04	1.00	1.02	1.02	0.99%	20,633
Oct 9, 2024	1.05	1.05	0.98	1.01	1.01	-4.27%	108,256
Oct 8, 2024	1.07	1.12	1.02	1.06	1.06	-1.40%	84,911
Oct 7, 2024	1.11	1.15	1.07	1.07	1.07	-5.31%	53,330
Oct 4, 2024	1.08	1.15	1.06	1.13	1.13	8.65%	90,017
Oct 3, 2024	1.05	1.08	1.02	1.04	1.04	0.97%	32,981
Oct 2, 2024	1.00	1.05	1.00	1.03	1.03	3.00%	51,752
Oct 1, 2024	1.15	1.16	0.95	1.00	1.00	-10.71%	134,141
Sep 30, 2024	1.09	1.15	1.02	1.12	1.12	5.16%	278,639
Sep 27, 2024	0.98	1.08	0.98	1.07	1.07	9.79%	324,401
Sep 26, 2024	0.96	0.99	0.91	0.97	0.97	5.83%	107,735
Sep 25, 2024	0.95	0.98	0.91	0.92	0.92	-4.17%	47,708
Sep 24, 2024	0.94	0.96	0.94	0.96	0.96	2.85%	48,843
Sep 23, 2024	0.98	0.98	0.92	0.93	0.93	-7.00%	40,162
Sep 20, 2024	1.00	1.00	0.93	1.00	1.00	0.01%	79,525
Sep 19, 2024	0.91	1.01	0.91	1.00	1.00	11.11%	67,370
Sep 18, 2024	0.87	0.98	0.87	0.90	0.90	2.96%	255,576
Sep 17, 2024	0.92	0.95	0.87	0.87	0.87	-4.39%	76,216
Sep 16, 2024	0.94	1.04	0.91	0.91	0.91	-3.58%	176,761
Sep 13, 2024	0.83	0.95	0.83	0.95	0.95	14.23%	106,660
Sep 12, 2024	0.79	0.83	0.78	0.83	0.83	5.05%	69,991
Sep 11, 2024	0.79	0.84	0.73	0.79	0.79	0.34%	96,493
Sep 10, 2024	0.80	0.84	0.75	0.79	0.79	-3.52%	81,860
Sep 9, 2024	0.82	0.83	0.71	0.82	0.82	-2.28%	300,624
Sep 6, 2024	0.85	0.86	0.79	0.84	0.84	4.37%	84,055
Sep 5, 2024	0.82	0.82	0.78	0.80	0.80	2.35%	46,801
Sep 4, 2024	0.82	0.85	0.78	0.78	0.78	-5.82%	75,617
Sep 3, 2024	0.82	0.85	0.79	0.83	0.83	2.46%	65,004
Aug 30, 2024	0.80	0.85	0.80	0.81	0.81	-	50,908
Aug 29, 2024	0.86	0.87	0.78	0.81	0.81	-1.22%	159,891
Aug 28, 2024	0.83	0.88	0.82	0.82	0.82	-3.53%	58,989