DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	10.04	10.67	10.04	10.49	10.49	4.48%	12,083
Dec 26, 2025	10.05	10.32	10.01	10.04	10.04	-	5,410
Dec 24, 2025	10.05	10.33	10.01	10.04	10.04	-0.99%	26,590
Dec 23, 2025	10.02	10.59	10.02	10.14	10.14	0.70%	11,921
Dec 22, 2025	11.13	11.47	10.07	10.07	10.07	-12.74%	30,077
Dec 19, 2025	12.56	12.63	11.14	11.54	11.54	-10.12%	160,282
Dec 18, 2025	12.05	12.88	11.94	12.84	12.84	6.56%	21,074
Dec 17, 2025	12.08	12.62	11.93	12.05	12.05	-	10,448
Dec 16, 2025	12.00	12.39	11.95	12.05	12.05	0.42%	10,698
Dec 15, 2025	11.97	12.15	11.85	12.00	12.00	0.93%	11,547
Dec 12, 2025	12.65	13.32	11.88	11.89	11.89	-6.82%	55,050
Dec 11, 2025	12.57	12.99	12.22	12.76	12.76	0.79%	36,333
Dec 10, 2025	12.16	13.30	12.12	12.66	12.66	4.11%	25,305
Dec 9, 2025	11.93	12.35	11.93	12.16	12.16	0.08%	19,333
Dec 8, 2025	11.89	12.16	11.89	12.15	12.15	2.62%	15,384
Dec 5, 2025	12.40	12.40	11.77	11.84	11.84	-1.74%	6,654
Dec 4, 2025	11.91	12.54	11.90	12.05	12.05	1.69%	10,665
Dec 3, 2025	11.73	12.45	11.72	11.85	11.85	-0.34%	20,814
Dec 2, 2025	11.90	12.00	11.50	11.89	11.89	0.76%	27,559
Dec 1, 2025	11.95	12.36	11.24	11.80	11.80	-1.17%	14,790
Nov 28, 2025	12.10	12.66	11.91	11.94	11.94	-0.25%	8,303
Nov 26, 2025	11.99	12.67	11.95	11.97	11.97	0.34%	23,162
Nov 25, 2025	12.83	12.91	11.57	11.93	11.93	-7.52%	24,661
Nov 24, 2025	13.99	14.49	12.34	12.90	12.90	-7.23%	28,802
Nov 21, 2025	13.94	14.32	13.49	13.91	13.91	0.62%	54,842
Nov 20, 2025	14.25	14.77	12.84	13.82	13.82	-1.29%	31,441
Nov 19, 2025	13.45	14.29	13.33	14.00	14.00	5.90%	34,138
Nov 18, 2025	13.95	13.95	12.86	13.22	13.22	-5.37%	21,367
Nov 17, 2025	11.64	14.02	10.88	13.97	13.97	19.10%	132,534
Nov 14, 2025	9.92	12.84	9.92	11.73	11.73	18.25%	50,742
Nov 13, 2025	11.22	11.50	9.01	9.92	9.92	-15.57%	32,894
Nov 12, 2025	12.01	13.21	11.75	11.75	11.75	-3.29%	11,238
Nov 11, 2025	12.74	12.75	11.72	12.15	12.15	-6.61%	25,408
Nov 10, 2025	12.25	13.35	12.10	13.01	13.01	4.08%	18,991
Nov 7, 2025	12.50	12.61	12.00	12.50	12.50	3.48%	19,243
Nov 6, 2025	13.34	13.43	12.07	12.08	12.08	-11.11%	17,329
Nov 5, 2025	13.40	13.67	13.22	13.59	13.59	0.67%	21,558
Nov 4, 2025	13.79	13.79	13.14	13.50	13.50	-1.75%	40,545
Nov 3, 2025	14.00	14.00	13.28	13.74	13.74	-1.79%	16,465
Oct 31, 2025	14.00	14.25	13.66	13.99	13.99	2.42%	21,026
Oct 30, 2025	14.73	14.73	13.65	13.66	13.66	-2.78%	11,582
Oct 29, 2025	15.83	15.83	14.00	14.05	14.05	-8.35%	22,803
Oct 28, 2025	15.23	16.44	15.10	15.33	15.33	-2.67%	48,505
Oct 27, 2025	16.12	16.23	14.82	15.75	15.75	-2.72%	35,828
Oct 24, 2025	15.15	16.45	15.15	16.19	16.19	7.50%	25,085
Oct 23, 2025	14.70	15.25	14.37	15.06	15.06	1.07%	23,804
Oct 22, 2025	14.33	15.14	13.88	14.90	14.90	3.33%	35,214
Oct 21, 2025	15.74	15.92	14.35	14.42	14.42	-9.88%	31,943
Oct 20, 2025	13.39	16.50	13.39	16.00	16.00	22.79%	87,764
Oct 17, 2025	12.65	13.34	12.22	13.03	13.03	-0.08%	21,046