DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2025	0.68	0.72	0.68	0.69	0.69	0.01%	50,558
May 20, 2025	0.66	0.70	0.66	0.69	0.69	4.55%	133,165
May 19, 2025	0.69	0.69	0.65	0.66	0.66	-	102,853
May 16, 2025	0.64	0.68	0.64	0.66	0.66	0.76%	65,669
May 15, 2025	0.65	0.67	0.65	0.66	0.66	-0.76%	120,888
May 14, 2025	0.67	0.67	0.63	0.66	0.66	-8.50%	558,159
May 13, 2025	0.76	0.78	0.71	0.72	0.72	-5.09%	172,040
May 12, 2025	0.75	0.77	0.72	0.76	0.76	1.35%	226,262
May 9, 2025	0.73	0.76	0.72	0.75	0.75	7.13%	154,825
May 8, 2025	0.72	0.72	0.69	0.70	0.70	1.21%	100,018
May 7, 2025	0.73	0.73	0.68	0.69	0.69	-1.23%	75,549
May 6, 2025	0.69	0.79	0.68	0.70	0.70	2.97%	241,417
May 5, 2025	0.73	0.75	0.66	0.68	0.68	-9.33%	354,490
May 2, 2025	0.74	0.77	0.72	0.75	0.75	3.79%	108,541
May 1, 2025	0.72	0.77	0.71	0.72	0.72	1.05%	80,114
Apr 30, 2025	0.75	0.75	0.71	0.72	0.72	-0.64%	45,608
Apr 29, 2025	0.78	0.78	0.71	0.72	0.72	-8.47%	107,286
Apr 28, 2025	0.86	0.86	0.76	0.79	0.79	-1.71%	184,299
Apr 25, 2025	0.82	0.82	0.78	0.80	0.80	-2.44%	44,103
Apr 24, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	165,870
Apr 23, 2025	0.78	0.81	0.77	0.80	0.80	2.56%	228,455
Apr 22, 2025	0.72	0.78	0.71	0.78	0.78	6.85%	223,751
Apr 21, 2025	0.75	0.75	0.71	0.73	0.73	-2.67%	295,461
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