DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.54	0.57	0.52	0.52	0.52	-4.76%	378,969
Aug 25, 2025	0.54	0.56	0.48	0.55	0.55	-3.53%	633,128
Aug 22, 2025	0.55	0.58	0.50	0.57	0.57	3.65%	222,655
Aug 21, 2025	0.43	0.55	0.43	0.55	0.55	27.20%	677,854
Aug 20, 2025	0.44	0.44	0.43	0.43	0.43	-1.73%	124,800
Aug 19, 2025	0.46	0.47	0.43	0.44	0.44	-2.18%	74,227
Aug 18, 2025	0.45	0.46	0.42	0.45	0.45	0.40%	274,131
Aug 15, 2025	0.44	0.45	0.43	0.45	0.45	2.80%	89,932
Aug 14, 2025	0.44	0.45	0.42	0.44	0.44	-3.16%	39,753
Aug 13, 2025	0.45	0.45	0.41	0.45	0.45	5.07%	400,261
Aug 12, 2025	0.45	0.45	0.38	0.43	0.43	-14.85%	894,340
Aug 11, 2025	0.57	0.59	0.50	0.50	0.50	-6.82%	242,649
Aug 8, 2025	0.53	0.56	0.52	0.54	0.54	2.82%	56,555
Aug 7, 2025	0.53	0.53	0.51	0.53	0.53	-0.56%	139,735
Aug 6, 2025	0.56	0.56	0.52	0.53	0.53	-0.40%	124,274
Aug 5, 2025	0.55	0.60	0.53	0.53	0.53	-3.62%	88,014
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