DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
0.7215
-0.0285 (-3.80%)
Apr 21, 2025, 1:19 PM EDT - Market open
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | - | -1.04% | 257,142 |
| Apr 17, 2025 | 0.72 | 0.75 | 0.69 | 0.75 | 0.75 | 7.14% | 397,773 |
| Apr 16, 2025 | 0.70 | 0.76 | 0.70 | 0.70 | 0.70 | -0.54% | 251,520 |
| Apr 15, 2025 | 0.68 | 0.76 | 0.68 | 0.70 | 0.70 | 4.58% | 632,091 |
| Apr 14, 2025 | 0.73 | 0.75 | 0.64 | 0.67 | 0.67 | -7.25% | 773,228 |
| Apr 11, 2025 | 0.58 | 0.75 | 0.58 | 0.73 | 0.73 | 30.50% | 1,238,490 |
| Apr 10, 2025 | 0.55 | 0.60 | 0.55 | 0.56 | 0.56 | -2.11% | 35,161 |
| Apr 9, 2025 | 0.56 | 0.58 | 0.50 | 0.57 | 0.57 | -0.05% | 333,862 |
| Apr 8, 2025 | 0.57 | 0.61 | 0.55 | 0.57 | 0.57 | -1.61% | 123,005 |
| Apr 7, 2025 | 0.55 | 0.59 | 0.53 | 0.58 | 0.58 | 3.14% | 205,223 |
| Apr 4, 2025 | 0.57 | 0.59 | 0.54 | 0.56 | 0.56 | -2.83% | 178,454 |
| Apr 3, 2025 | 0.60 | 0.63 | 0.57 | 0.58 | 0.58 | -8.48% | 94,351 |
| Apr 2, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 6.69% | 88,628 |
| Apr 1, 2025 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | -3.59% | 263,848 |
| Mar 31, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -1.73% | 205,563 |
| Mar 28, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -5.00% | 192,702 |
| Mar 27, 2025 | 0.63 | 0.67 | 0.60 | 0.66 | 0.66 | 0.08% | 354,471 |
| Mar 26, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.27% | 119,726 |
| Mar 25, 2025 | 0.74 | 0.74 | 0.62 | 0.66 | 0.66 | -5.19% | 261,424 |
| Mar 24, 2025 | 0.69 | 0.74 | 0.69 | 0.70 | 0.70 | 1.73% | 444,715 |
| Mar 21, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | -2.45% | 182,109 |
| Mar 20, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | -2.03% | 73,417 |
| Mar 19, 2025 | 0.66 | 0.73 | 0.66 | 0.72 | 0.72 | 5.90% | 1,976,794 |
| Mar 18, 2025 | 0.68 | 0.69 | 0.64 | 0.68 | 0.68 | -0.89% | 100,221 |
| Mar 17, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.69 | 3.03% | 104,513 |
| Mar 14, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 2.68% | 67,879 |
| Mar 13, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 2.90% | 79,328 |
| Mar 12, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 1.30% | 98,597 |
| Mar 11, 2025 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -7.30% | 209,001 |
| Mar 10, 2025 | 0.77 | 0.79 | 0.62 | 0.67 | 0.67 | -7.96% | 497,842 |
| Mar 7, 2025 | 0.70 | 0.75 | 0.67 | 0.73 | 0.73 | 0.41% | 239,538 |
| Mar 6, 2025 | 0.68 | 0.75 | 0.65 | 0.73 | 0.73 | 8.10% | 329,591 |
| Mar 5, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | 3.34% | 98,524 |
| Mar 4, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | 1.26% | 71,206 |
| Mar 3, 2025 | 0.70 | 0.71 | 0.63 | 0.64 | 0.64 | -7.77% | 165,002 |
| Feb 28, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 2.34% | 71,802 |
| Feb 27, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -1.46% | 103,367 |
| Feb 26, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 0.01% | 55,566 |
| Feb 25, 2025 | 0.69 | 0.69 | 0.63 | 0.69 | 0.69 | -0.40% | 275,702 |
| Feb 24, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 0.41% | 86,857 |
| Feb 21, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -0.99% | 198,193 |
| Feb 20, 2025 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | -0.58% | 81,265 |
| Feb 19, 2025 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -2.77% | 447,798 |
| Feb 18, 2025 | 0.72 | 0.74 | 0.64 | 0.72 | 0.72 | 3.01% | 2,945,732 |
| Feb 14, 2025 | 0.65 | 0.70 | 0.64 | 0.70 | 0.70 | 7.69% | 316,558 |
| Feb 13, 2025 | 0.68 | 0.68 | 0.61 | 0.65 | 0.65 | 4.65% | 376,517 |
| Feb 12, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | -0.31% | 195,919 |
| Feb 11, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -2.69% | 183,670 |
| Feb 10, 2025 | 0.69 | 0.74 | 0.61 | 0.64 | 0.64 | -7.04% | 660,003 |
| Feb 7, 2025 | 0.65 | 0.76 | 0.65 | 0.69 | 0.69 | 11.62% | 4,120,892 |