DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.12	12.44	11.96	12.44	12.44	1.80%	4,028
Jan 15, 2026	11.76	12.22	11.75	12.22	12.22	3.21%	5,371
Jan 14, 2026	11.77	12.12	11.77	11.84	11.84	0.68%	4,038
Jan 13, 2026	11.59	12.33	11.59	11.76	11.76	0.77%	4,025
Jan 12, 2026	12.15	12.28	11.67	11.67	11.67	-4.03%	7,885
Jan 9, 2026	12.67	12.67	12.04	12.16	12.16	-5.74%	4,812
Jan 8, 2026	12.03	13.17	12.03	12.90	12.90	6.35%	27,604
Jan 7, 2026	13.22	13.22	11.98	12.13	12.13	-10.01%	10,149
Jan 6, 2026	12.60	13.65	12.31	13.48	13.48	7.41%	25,471
Jan 5, 2026	10.68	12.96	10.68	12.55	12.55	19.30%	28,916
Jan 2, 2026	11.80	11.88	10.28	10.52	10.52	-7.56%	16,947
Dec 31, 2025	10.57	11.47	10.39	11.38	11.38	6.36%	48,311
Dec 30, 2025	10.30	11.00	10.30	10.70	10.70	2.00%	14,846
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