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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.8315.8314.7014.70--4.11%15,389
Oct 28, 202515.2316.4415.1015.3315.33-2.67%48,505
Oct 27, 202516.1216.2314.8215.7515.75-2.72%35,828
Oct 24, 202515.1516.4515.1516.1916.197.50%25,085
Oct 23, 202514.7015.2514.3715.0615.061.07%23,804
Oct 22, 202514.3315.1413.8814.9014.903.33%35,214
Oct 21, 202515.7415.9214.3514.4214.42-9.88%31,943
Oct 20, 202513.3916.5013.3916.0016.0022.79%87,764
Oct 17, 202512.6513.3412.2213.0313.03-0.08%21,046
Oct 16, 202513.3913.7212.6413.0413.04-3.41%32,339
Oct 15, 202514.1914.3513.3813.5013.50-6.12%16,478
Oct 14, 202514.7514.7714.0114.3814.38-3.75%18,158
Oct 13, 202515.3015.9814.7114.9414.94-2.35%39,437
Oct 10, 202515.6515.6515.0915.3015.30-2.49%29,969
Oct 9, 202516.4016.5515.3015.6915.69-4.15%56,779
Oct 8, 202515.0816.3914.6216.3716.375.27%39,025
Oct 7, 202515.8015.8414.7915.5515.55-1.64%67,369
Oct 6, 202515.7916.3515.6015.8115.81-3.30%23,049
Oct 3, 202517.7417.7415.0116.3516.35-5.33%49,057
Oct 2, 202517.1917.4916.2417.2717.270.49%19,861
Oct 1, 202517.0017.7417.0017.1917.19-0.95%27,923
Sep 30, 202515.5317.3514.7817.3517.3510.62%131,543
Sep 29, 202513.2716.9013.0415.6915.6918.20%346,529
Sep 26, 202511.8613.2711.8513.2713.27-3.07%130,907
Sep 25, 20259.2515.838.6413.6913.6942.75%1,623,670
Sep 24, 20258.969.978.939.599.599.47%85,540
Sep 23, 20259.009.028.128.768.7612.60%53,714
Sep 22, 20256.617.896.467.787.7817.88%61,738
Sep 19, 20256.146.606.136.606.606.97%59,851
Sep 18, 20256.646.796.156.176.17-6.23%62,579
Sep 17, 20256.206.996.206.586.586.30%29,357
Sep 16, 20256.596.615.946.196.19-7.20%71,739
Sep 15, 20257.057.856.586.676.67-6.19%57,680
Sep 12, 20257.047.867.047.117.110.28%65,861
Sep 11, 20257.907.907.097.097.09-7.20%34,849
Sep 10, 20258.839.107.627.647.64-16.41%51,903
Sep 9, 20259.169.289.129.149.14-0.65%13,556
Sep 8, 20259.599.599.209.209.20-4.17%5,547
Sep 5, 202510.0710.369.279.609.60-6.07%197,282
Sep 4, 20259.5310.609.5310.2210.228.61%43,646
Sep 3, 20259.179.699.159.419.412.84%45,514
Sep 2, 20259.339.518.919.159.15-3.79%9,417
Aug 29, 202510.1310.189.519.519.51-6.58%4,256
Aug 28, 20259.4911.148.5610.1810.185.93%47,436
Aug 27, 202510.3810.589.609.619.61-8.27%18,973
Aug 26, 202510.8511.4010.4010.4810.48-4.76%18,948
Aug 25, 202510.8011.209.6011.0011.00-3.53%31,656
Aug 22, 202511.0011.6010.0011.4011.403.65%11,132
Aug 21, 20258.6011.008.6011.0011.0027.20%33,892
Aug 20, 20258.778.808.608.658.65-1.73%6,240