DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.52	9.79	9.31	9.70	9.70	-2.90%	17,131
Mar 5, 2026	9.31	10.24	9.31	9.99	9.99	6.28%	12,556
Mar 4, 2026	10.50	10.50	9.31	9.40	9.40	-8.74%	20,003
Mar 3, 2026	10.71	10.71	10.30	10.30	10.30	-4.19%	2,675
Mar 2, 2026	11.61	11.61	10.75	10.75	10.75	-10.19%	3,165
Feb 27, 2026	10.75	12.00	10.75	11.97	11.97	6.59%	5,210
Feb 26, 2026	11.22	11.63	11.18	11.23	11.23	4.37%	5,630
Feb 25, 2026	10.76	10.76	10.76	10.76	10.76	-4.44%	645
Feb 23, 2026	11.26	11.28	11.26	11.26	11.26	-0.13%	4,125
Feb 20, 2026	12.00	12.13	11.28	11.28	11.28	-1.36%	7,680
Feb 19, 2026	11.17	11.54	10.91	11.43	11.43	2.51%	15,778
Feb 18, 2026	11.31	11.31	11.12	11.15	11.15	-3.46%	1,116
Feb 17, 2026	11.71	12.11	11.12	11.55	11.55	-1.45%	33,169
Feb 13, 2026	11.01	12.23	11.01	11.72	11.72	4.18%	10,273
Feb 12, 2026	11.13	11.25	11.00	11.25	11.25	2.27%	7,322
Feb 11, 2026	10.50	11.10	10.00	11.00	11.00	6.90%	151,955
Feb 10, 2026	10.27	11.77	10.27	10.29	10.29	-0.19%	60,072
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