DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.66	0.66	0.60	0.62	0.62	-5.00%	192,692
Mar 27, 2025	0.63	0.67	0.60	0.66	0.66	0.08%	354,471
Mar 26, 2025	0.66	0.67	0.66	0.66	0.66	-1.27%	119,726
Mar 25, 2025	0.74	0.74	0.62	0.66	0.66	-5.19%	261,424
Mar 24, 2025	0.69	0.74	0.69	0.70	0.70	1.73%	444,715
Mar 21, 2025	0.69	0.71	0.67	0.69	0.69	-2.45%	182,109
Mar 20, 2025	0.70	0.73	0.70	0.71	0.71	-2.03%	73,417
Mar 19, 2025	0.66	0.73	0.66	0.72	0.72	5.90%	1,976,794
Mar 18, 2025	0.68	0.69	0.64	0.68	0.68	-0.89%	100,221
Mar 17, 2025	0.67	0.70	0.65	0.69	0.69	3.03%	104,513
Mar 14, 2025	0.65	0.67	0.63	0.67	0.67	2.68%	67,879
Mar 13, 2025	0.63	0.66	0.62	0.65	0.65	2.90%	79,328
Mar 12, 2025	0.64	0.64	0.61	0.63	0.63	1.30%	98,597
Mar 11, 2025	0.67	0.67	0.61	0.62	0.62	-7.30%	209,001
Mar 10, 2025	0.77	0.79	0.62	0.67	0.67	-7.96%	497,842
Mar 7, 2025	0.70	0.75	0.67	0.73	0.73	0.41%	239,538
Mar 6, 2025	0.68	0.75	0.65	0.73	0.73	8.10%	329,591
Mar 5, 2025	0.68	0.70	0.64	0.67	0.67	3.34%	98,524
Mar 4, 2025	0.65	0.67	0.62	0.65	0.65	1.26%	71,206
Mar 3, 2025	0.70	0.71	0.63	0.64	0.64	-7.77%	165,002
Feb 28, 2025	0.67	0.70	0.65	0.70	0.70	2.34%	71,802
Feb 27, 2025	0.70	0.71	0.68	0.68	0.68	-1.46%	103,367
Feb 26, 2025	0.68	0.71	0.68	0.69	0.69	0.01%	55,566
Feb 25, 2025	0.69	0.69	0.63	0.69	0.69	-0.40%	275,702
Feb 24, 2025	0.69	0.70	0.67	0.69	0.69	0.41%	86,857
Feb 21, 2025	0.69	0.71	0.68	0.69	0.69	-0.99%	198,193
Feb 20, 2025	0.70	0.71	0.67	0.70	0.70	-0.58%	81,265
Feb 19, 2025	0.72	0.73	0.68	0.70	0.70	-2.77%	447,798
Feb 18, 2025	0.72	0.74	0.64	0.72	0.72	3.01%	2,945,732
Feb 14, 2025	0.65	0.70	0.64	0.70	0.70	7.69%	316,558
Feb 13, 2025	0.68	0.68	0.61	0.65	0.65	4.65%	376,517
Feb 12, 2025	0.63	0.64	0.59	0.62	0.62	-0.31%	195,919
Feb 11, 2025	0.64	0.65	0.61	0.62	0.62	-2.69%	183,670
Feb 10, 2025	0.69	0.74	0.61	0.64	0.64	-7.04%	660,003
Feb 7, 2025	0.65	0.76	0.65	0.69	0.69	11.62%	4,120,892
Feb 6, 2025	0.66	0.66	0.61	0.62	0.62	-1.91%	164,334
Feb 5, 2025	0.60	0.65	0.59	0.63	0.63	4.80%	97,452
Feb 4, 2025	0.63	0.65	0.57	0.60	0.60	-4.75%	260,020
Feb 3, 2025	0.63	0.65	0.60	0.63	0.63	1.61%	104,393
Jan 31, 2025	0.65	0.66	0.60	0.62	0.62	-3.14%	397,059
Jan 30, 2025	0.65	0.65	0.60	0.64	0.64	-2.30%	201,450
Jan 29, 2025	0.68	0.69	0.56	0.66	0.66	-5.04%	749,951
Jan 28, 2025	0.69	0.69	0.65	0.69	0.69	1.37%	341,598
Jan 27, 2025	0.70	0.72	0.68	0.68	0.68	-2.94%	197,724
Jan 24, 2025	0.69	0.73	0.68	0.70	0.70	0.14%	174,731
Jan 23, 2025	0.75	0.75	0.69	0.70	0.70	-7.22%	334,835
Jan 22, 2025	0.72	0.78	0.67	0.75	0.75	6.31%	843,677
Jan 21, 2025	0.76	0.76	0.67	0.71	0.71	2.31%	1,161,684
Jan 17, 2025	0.68	0.74	0.66	0.69	0.69	6.74%	452,314
Jan 16, 2025	0.71	0.73	0.65	0.65	0.65	-12.15%	725,226