DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.57	0.58	0.53	0.55	0.55	0.02%	44,708
Aug 1, 2025	0.58	0.59	0.53	0.55	0.55	-4.03%	116,668
Jul 31, 2025	0.59	0.59	0.56	0.57	0.57	-0.87%	25,257
Jul 30, 2025	0.58	0.59	0.55	0.58	0.58	6.06%	119,023
Jul 29, 2025	0.62	0.64	0.52	0.55	0.55	-12.81%	721,332
Jul 28, 2025	0.68	0.68	0.62	0.63	0.63	-4.01%	169,347
Jul 25, 2025	0.66	0.68	0.65	0.65	0.65	-3.05%	178,589
Jul 24, 2025	0.68	0.71	0.66	0.67	0.67	-4.04%	153,145
Jul 23, 2025	0.70	0.71	0.69	0.70	0.70	-0.04%	41,436
Jul 22, 2025	0.70	0.71	0.70	0.70	0.70	-0.65%	153,707
Jul 21, 2025	0.69	0.72	0.66	0.70	0.70	2.76%	59,411
Jul 18, 2025	0.71	0.74	0.65	0.69	0.69	-2.00%	195,214
Jul 17, 2025	0.71	0.73	0.70	0.70	0.70	-2.10%	283,134
Jul 16, 2025	0.70	0.72	0.68	0.72	0.72	0.85%	356,910
Jul 15, 2025	0.72	0.72	0.68	0.71	0.71	1.29%	65,980
Jul 14, 2025	0.72	0.72	0.69	0.70	0.70	-2.64%	181,906
Jul 11, 2025	0.71	0.72	0.67	0.72	0.72	0.22%	150,758
Jul 10, 2025	0.73	0.74	0.71	0.72	0.72	-0.36%	184,567
Jul 9, 2025	0.71	0.73	0.69	0.72	0.72	2.78%	125,513
Jul 8, 2025	0.72	0.72	0.70	0.70	0.70	0.03%	138,102
Jul 7, 2025	0.70	0.72	0.70	0.70	0.70	-0.64%	162,954
Jul 3, 2025	0.70	0.72	0.70	0.70	0.70	-0.75%	34,054
Jul 2, 2025	0.72	0.72	0.69	0.71	0.71	0.01%	34,114
Jul 1, 2025	0.67	0.72	0.67	0.71	0.71	5.97%	100,876
Jun 30, 2025	0.68	0.69	0.67	0.67	0.67	-	85,949
Jun 27, 2025	0.71	0.71	0.67	0.67	0.67	-2.20%	93,280
Jun 26, 2025	0.68	0.72	0.68	0.69	0.69	-1.57%	117,815
Jun 25, 2025	0.71	0.72	0.68	0.70	0.70	-3.06%	94,455
Jun 24, 2025	0.72	0.73	0.69	0.72	0.72	4.79%	424,240
Jun 23, 2025	0.67	0.71	0.67	0.69	0.69	-0.70%	49,621
Jun 20, 2025	0.72	0.72	0.69	0.69	0.69	-4.15%	163,505
Jun 18, 2025	0.68	0.72	0.68	0.72	0.72	4.18%	140,797
Jun 17, 2025	0.67	0.71	0.67	0.69	0.69	-0.78%	57,981
Jun 16, 2025	0.69	0.71	0.69	0.70	0.70	4.56%	20,228
Jun 13, 2025	0.71	0.72	0.63	0.67	0.67	-4.52%	265,450
Jun 12, 2025	0.72	0.73	0.69	0.70	0.70	-3.12%	63,178
Jun 11, 2025	0.73	0.73	0.69	0.72	0.72	0.66%	55,845
Jun 10, 2025	0.72	0.73	0.71	0.72	0.72	-0.65%	412,917
Jun 9, 2025	0.70	0.76	0.70	0.72	0.72	2.71%	880,400
Jun 6, 2025	0.68	0.71	0.67	0.70	0.70	0.14%	93,134
Jun 5, 2025	0.70	0.70	0.67	0.70	0.70	0.57%	165,589
Jun 4, 2025	0.69	0.70	0.67	0.70	0.70	3.80%	59,022
Jun 3, 2025	0.70	0.72	0.67	0.67	0.67	-4.23%	23,494
Jun 2, 2025	0.71	0.71	0.70	0.70	0.70	-2.10%	184,117
May 30, 2025	0.69	0.72	0.69	0.72	0.72	2.16%	105,887
May 29, 2025	0.67	0.71	0.63	0.70	0.70	0.67%	262,731
May 28, 2025	0.74	0.74	0.67	0.70	0.70	-3.15%	34,317
May 27, 2025	0.71	0.74	0.70	0.72	0.72	-0.22%	73,377
May 23, 2025	0.72	0.72	0.69	0.72	0.72	0.22%	94,056
May 22, 2025	0.68	0.72	0.64	0.72	0.72	4.04%	118,901