DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	10.03	10.50	9.87	10.31	10.31	3.62%	4,815
Feb 6, 2026	9.77	10.00	9.77	9.95	9.95	0.51%	3,430
Feb 5, 2026	10.14	10.56	9.59	9.90	9.90	-2.27%	22,840
Feb 4, 2026	10.94	10.98	10.10	10.13	10.13	-7.91%	3,507
Feb 3, 2026	11.00	11.10	10.76	11.00	11.00	0.55%	8,412
Feb 2, 2026	10.07	11.13	10.07	10.94	10.94	9.18%	19,102
Jan 30, 2026	10.02	11.00	9.94	10.02	10.02	-2.72%	12,141
Jan 29, 2026	10.30	10.75	10.25	10.30	10.30	-6.02%	8,551
Jan 28, 2026	10.81	11.70	10.63	10.96	10.96	-0.99%	17,523
Jan 27, 2026	11.30	11.31	11.07	11.07	11.07	-2.89%	2,426
Jan 26, 2026	11.34	11.45	11.16	11.40	11.40	-2.06%	6,616
Jan 23, 2026	11.55	12.41	11.48	11.64	11.64	-0.77%	4,288
Jan 22, 2026	11.86	12.04	11.72	11.73	11.73	-2.74%	4,508
Jan 21, 2026	12.18	12.36	11.87	12.06	12.06	-3.05%	5,901
Jan 20, 2026	12.20	12.48	11.77	12.44	12.44	-	7,261
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