DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
14.04
-1.29 (-8.41%)
Oct 29, 2025, 1:27 PM EDT - Market open
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.83 | 15.83 | 14.70 | 14.70 | - | -4.11% | 15,389 |
| Oct 28, 2025 | 15.23 | 16.44 | 15.10 | 15.33 | 15.33 | -2.67% | 48,505 |
| Oct 27, 2025 | 16.12 | 16.23 | 14.82 | 15.75 | 15.75 | -2.72% | 35,828 |
| Oct 24, 2025 | 15.15 | 16.45 | 15.15 | 16.19 | 16.19 | 7.50% | 25,085 |
| Oct 23, 2025 | 14.70 | 15.25 | 14.37 | 15.06 | 15.06 | 1.07% | 23,804 |
| Oct 22, 2025 | 14.33 | 15.14 | 13.88 | 14.90 | 14.90 | 3.33% | 35,214 |
| Oct 21, 2025 | 15.74 | 15.92 | 14.35 | 14.42 | 14.42 | -9.88% | 31,943 |
| Oct 20, 2025 | 13.39 | 16.50 | 13.39 | 16.00 | 16.00 | 22.79% | 87,764 |
| Oct 17, 2025 | 12.65 | 13.34 | 12.22 | 13.03 | 13.03 | -0.08% | 21,046 |
| Oct 16, 2025 | 13.39 | 13.72 | 12.64 | 13.04 | 13.04 | -3.41% | 32,339 |
| Oct 15, 2025 | 14.19 | 14.35 | 13.38 | 13.50 | 13.50 | -6.12% | 16,478 |
| Oct 14, 2025 | 14.75 | 14.77 | 14.01 | 14.38 | 14.38 | -3.75% | 18,158 |
| Oct 13, 2025 | 15.30 | 15.98 | 14.71 | 14.94 | 14.94 | -2.35% | 39,437 |
| Oct 10, 2025 | 15.65 | 15.65 | 15.09 | 15.30 | 15.30 | -2.49% | 29,969 |
| Oct 9, 2025 | 16.40 | 16.55 | 15.30 | 15.69 | 15.69 | -4.15% | 56,779 |
| Oct 8, 2025 | 15.08 | 16.39 | 14.62 | 16.37 | 16.37 | 5.27% | 39,025 |
| Oct 7, 2025 | 15.80 | 15.84 | 14.79 | 15.55 | 15.55 | -1.64% | 67,369 |
| Oct 6, 2025 | 15.79 | 16.35 | 15.60 | 15.81 | 15.81 | -3.30% | 23,049 |
| Oct 3, 2025 | 17.74 | 17.74 | 15.01 | 16.35 | 16.35 | -5.33% | 49,057 |
| Oct 2, 2025 | 17.19 | 17.49 | 16.24 | 17.27 | 17.27 | 0.49% | 19,861 |
| Oct 1, 2025 | 17.00 | 17.74 | 17.00 | 17.19 | 17.19 | -0.95% | 27,923 |
| Sep 30, 2025 | 15.53 | 17.35 | 14.78 | 17.35 | 17.35 | 10.62% | 131,543 |
| Sep 29, 2025 | 13.27 | 16.90 | 13.04 | 15.69 | 15.69 | 18.20% | 346,529 |
| Sep 26, 2025 | 11.86 | 13.27 | 11.85 | 13.27 | 13.27 | -3.07% | 130,907 |
| Sep 25, 2025 | 9.25 | 15.83 | 8.64 | 13.69 | 13.69 | 42.75% | 1,623,670 |
| Sep 24, 2025 | 8.96 | 9.97 | 8.93 | 9.59 | 9.59 | 9.47% | 85,540 |
| Sep 23, 2025 | 9.00 | 9.02 | 8.12 | 8.76 | 8.76 | 12.60% | 53,714 |
| Sep 22, 2025 | 6.61 | 7.89 | 6.46 | 7.78 | 7.78 | 17.88% | 61,738 |
| Sep 19, 2025 | 6.14 | 6.60 | 6.13 | 6.60 | 6.60 | 6.97% | 59,851 |
| Sep 18, 2025 | 6.64 | 6.79 | 6.15 | 6.17 | 6.17 | -6.23% | 62,579 |
| Sep 17, 2025 | 6.20 | 6.99 | 6.20 | 6.58 | 6.58 | 6.30% | 29,357 |
| Sep 16, 2025 | 6.59 | 6.61 | 5.94 | 6.19 | 6.19 | -7.20% | 71,739 |
| 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 |