DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
6.19
-0.48 (-7.20%)
At close: Sep 16, 2025, 4:00 PM EDT
6.18
-0.01 (-0.16%)
After-hours: Sep 16, 2025, 5:50 PM EDT
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.59 | 6.61 | 5.94 | 6.19 | 6.19 | -7.20% | 71,507 |
| Sep 15, 2025 | 7.05 | 7.85 | 6.58 | 6.67 | 6.67 | -6.19% | 57,680 |
| Sep 12, 2025 | 7.04 | 7.86 | 7.04 | 7.11 | 7.11 | 0.28% | 65,861 |
| Sep 11, 2025 | 7.90 | 7.90 | 7.09 | 7.09 | 7.09 | -7.20% | 34,849 |
| Sep 10, 2025 | 8.83 | 9.10 | 7.62 | 7.64 | 7.64 | -16.41% | 51,903 |
| Sep 9, 2025 | 9.16 | 9.28 | 9.12 | 9.14 | 9.14 | -0.65% | 13,556 |
| Sep 8, 2025 | 9.59 | 9.59 | 9.20 | 9.20 | 9.20 | -4.17% | 5,547 |
| Sep 5, 2025 | 10.07 | 10.36 | 9.27 | 9.60 | 9.60 | -6.07% | 197,282 |
| Sep 4, 2025 | 9.53 | 10.60 | 9.53 | 10.22 | 10.22 | 8.61% | 43,646 |
| Sep 3, 2025 | 9.17 | 9.69 | 9.15 | 9.41 | 9.41 | 2.84% | 45,514 |
| Sep 2, 2025 | 9.33 | 9.51 | 8.91 | 9.15 | 9.15 | -3.79% | 9,417 |
| Aug 29, 2025 | 10.13 | 10.18 | 9.51 | 9.51 | 9.51 | -6.58% | 4,256 |
| Aug 28, 2025 | 9.49 | 11.14 | 8.56 | 10.18 | 10.18 | 5.93% | 47,436 |
| Aug 27, 2025 | 10.38 | 10.58 | 9.60 | 9.61 | 9.61 | -8.27% | 18,973 |
| Aug 26, 2025 | 10.85 | 11.40 | 10.40 | 10.48 | 10.48 | -4.76% | 18,948 |
| Aug 25, 2025 | 10.80 | 11.20 | 9.60 | 11.00 | 11.00 | -3.53% | 31,656 |
| Aug 22, 2025 | 11.00 | 11.60 | 10.00 | 11.40 | 11.40 | 3.65% | 11,132 |
| Aug 21, 2025 | 8.60 | 11.00 | 8.60 | 11.00 | 11.00 | 27.20% | 33,892 |
| Aug 20, 2025 | 8.77 | 8.80 | 8.60 | 8.65 | 8.65 | -1.73% | 6,240 |
| Aug 19, 2025 | 9.18 | 9.40 | 8.60 | 8.80 | 8.80 | -2.18% | 3,711 |
| Aug 18, 2025 | 9.00 | 9.12 | 8.40 | 9.00 | 9.00 | 0.40% | 13,706 |
| Aug 15, 2025 | 8.80 | 8.97 | 8.60 | 8.96 | 8.96 | 2.80% | 4,496 |
| Aug 14, 2025 | 8.80 | 9.00 | 8.48 | 8.72 | 8.72 | -3.16% | 1,987 |
| Aug 13, 2025 | 9.00 | 9.00 | 8.20 | 9.00 | 9.00 | 5.07% | 20,013 |
| Aug 12, 2025 | 9.00 | 9.00 | 7.60 | 8.57 | 8.57 | -14.85% | 44,717 |
| Aug 11, 2025 | 11.38 | 11.83 | 10.00 | 10.06 | 10.06 | -6.82% | 12,132 |
| Aug 8, 2025 | 10.50 | 11.12 | 10.40 | 10.80 | 10.80 | 2.82% | 2,827 |
| Aug 7, 2025 | 10.50 | 10.64 | 10.20 | 10.50 | 10.50 | -0.57% | 6,986 |
| Aug 6, 2025 | 11.20 | 11.22 | 10.32 | 10.56 | 10.56 | -0.40% | 6,213 |
| Aug 5, 2025 | 11.00 | 11.96 | 10.60 | 10.60 | 10.60 | -3.62% | 4,400 |
| Aug 4, 2025 | 11.40 | 11.64 | 10.64 | 11.00 | 11.00 | 0.02% | 2,235 |
| Aug 1, 2025 | 11.69 | 11.74 | 10.60 | 11.00 | 11.00 | -4.03% | 5,833 |
| Jul 31, 2025 | 11.76 | 11.76 | 11.20 | 11.46 | 11.46 | -0.87% | 1,262 |
| Jul 30, 2025 | 11.58 | 11.78 | 10.90 | 11.56 | 11.56 | 6.06% | 5,951 |
| Jul 29, 2025 | 12.44 | 12.80 | 10.40 | 10.90 | 10.90 | -12.81% | 36,066 |
| Jul 28, 2025 | 13.64 | 13.64 | 12.40 | 12.50 | 12.50 | -4.01% | 8,467 |
| Jul 25, 2025 | 13.27 | 13.64 | 13.00 | 13.02 | 13.02 | -3.05% | 8,929 |
| Jul 24, 2025 | 13.50 | 14.20 | 13.20 | 13.43 | 13.43 | -4.04% | 7,657 |
| Jul 23, 2025 | 14.00 | 14.30 | 13.81 | 14.00 | 14.00 | -0.04% | 2,071 |
| Jul 22, 2025 | 14.00 | 14.30 | 14.00 | 14.01 | 14.01 | -0.65% | 7,685 |
| Jul 21, 2025 | 13.76 | 14.39 | 13.24 | 14.10 | 14.10 | 2.76% | 2,970 |
| Jul 18, 2025 | 14.10 | 14.78 | 13.07 | 13.72 | 13.72 | -2.00% | 9,760 |
| Jul 17, 2025 | 14.20 | 14.68 | 14.00 | 14.00 | 14.00 | -2.10% | 14,156 |
| Jul 16, 2025 | 14.00 | 14.40 | 13.51 | 14.30 | 14.30 | 0.85% | 17,845 |
| Jul 15, 2025 | 14.38 | 14.38 | 13.50 | 14.18 | 14.18 | 1.29% | 3,299 |
| Jul 14, 2025 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | -2.64% | 9,095 |
| Jul 11, 2025 | 14.20 | 14.40 | 13.40 | 14.38 | 14.38 | 0.22% | 7,537 |
| Jul 10, 2025 | 14.60 | 14.80 | 14.21 | 14.35 | 14.35 | -0.36% | 9,228 |
| Jul 9, 2025 | 14.20 | 14.65 | 13.86 | 14.40 | 14.40 | 2.78% | 6,275 |
| Jul 8, 2025 | 14.46 | 14.46 | 14.00 | 14.01 | 14.01 | 0.03% | 6,905 |