DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
7.10
-0.40 (-5.33%)
Jul 29, 2026, 4:00 PM EDT - Market closed
DarioHealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 7.78 | 7.78 | 7.02 | 7.10 | 7.10 | -5.27% | 12,088 |
| Jul 28, 2026 | 7.26 | 7.89 | 7.01 | 7.50 | 7.50 | 0.33% | 7,100 |
| Jul 27, 2026 | 7.48 | 8.15 | 7.00 | 7.47 | 7.47 | -4.11% | 8,713 |
| Jul 24, 2026 | 7.50 | 7.90 | 7.31 | 7.79 | 7.79 | 4.28% | 3,788 |
| Jul 23, 2026 | 7.74 | 8.00 | 6.80 | 7.47 | 7.47 | -5.44% | 11,440 |
| Jul 22, 2026 | 7.00 | 7.90 | 6.86 | 7.90 | 7.90 | 12.86% | 181,872 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.68 | 7.00 | 7.00 | 3.40% | 10,577 |
| Jul 20, 2026 | 6.75 | 7.10 | 6.07 | 6.77 | 6.77 | -0.65% | 12,772 |
| Jul 17, 2026 | 7.02 | 7.02 | 6.75 | 6.81 | 6.81 | 0.65% | 1,655 |
| Jul 16, 2026 | 6.67 | 6.85 | 6.67 | 6.77 | 6.77 | 0.30% | 6,474 |
| Jul 15, 2026 | 7.00 | 7.29 | 6.44 | 6.75 | 6.75 | 3.37% | 12,432 |
| Jul 14, 2026 | 6.74 | 6.82 | 6.53 | 6.53 | 6.53 | -2.54% | 4,385 |
| Jul 13, 2026 | 7.38 | 7.38 | 6.47 | 6.70 | 6.70 | -7.20% | 18,894 |
| Jul 10, 2026 | 6.95 | 7.25 | 6.92 | 7.22 | 7.22 | 3.14% | 3,913 |
| Jul 9, 2026 | 6.89 | 7.19 | 6.88 | 7.00 | 7.00 | -3.05% | 2,729 |
| Jul 8, 2026 | 7.14 | 7.49 | 6.96 | 7.22 | 7.22 | 1.98% | 2,316 |
| Jul 7, 2026 | 7.07 | 7.23 | 6.55 | 7.08 | 7.08 | -1.26% | 31,816 |
| Jul 6, 2026 | 6.97 | 7.32 | 6.88 | 7.17 | 7.17 | -1.51% | 12,208 |
| Jul 2, 2026 | 6.90 | 8.00 | 6.90 | 7.28 | 7.28 | 7.85% | 60,996 |
| Jul 1, 2026 | 6.67 | 6.93 | 6.55 | 6.75 | 6.75 | 2.27% | 10,368 |
| Jun 30, 2026 | 6.43 | 6.76 | 6.43 | 6.60 | 6.60 | -2.94% | 6,046 |
| Jun 29, 2026 | 7.00 | 7.00 | 6.30 | 6.80 | 6.80 | -3.27% | 12,854 |
| Jun 26, 2026 | 6.06 | 7.03 | 6.06 | 7.03 | 7.03 | 14.31% | 43,477 |
| Jun 25, 2026 | 5.95 | 6.28 | 5.85 | 6.15 | 6.15 | 1.49% | 18,349 |
| Jun 24, 2026 | 6.04 | 6.67 | 6.04 | 6.06 | 6.06 | 1.17% | 7,330 |
| Jun 23, 2026 | 6.30 | 6.30 | 5.85 | 5.99 | 5.99 | -5.52% | 12,910 |
| Jun 22, 2026 | 6.73 | 7.03 | 6.06 | 6.34 | 6.34 | -8.51% | 22,266 |
| Jun 18, 2026 | 6.95 | 7.11 | 6.91 | 6.93 | 6.93 | -2.81% | 9,856 |
| Jun 17, 2026 | 7.03 | 7.30 | 7.03 | 7.13 | 7.13 | 0.14% | 1,994 |
| Jun 16, 2026 | 6.91 | 7.30 | 6.91 | 7.12 | 7.12 | -0.42% | 1,641 |
| Jun 15, 2026 | 6.90 | 7.29 | 6.90 | 7.15 | 7.15 | 1.27% | 1,606 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.00 | 7.06 | 7.06 | -1.94% | 5,075 |
| Jun 11, 2026 | 7.24 | 7.34 | 7.14 | 7.20 | 7.20 | -0.14% | 10,588 |
| Jun 10, 2026 | 7.55 | 7.67 | 7.21 | 7.21 | 7.21 | -4.25% | 6,946 |
| Jun 9, 2026 | 7.36 | 7.69 | 7.17 | 7.53 | 7.53 | 0.14% | 7,865 |
| Jun 8, 2026 | 7.60 | 7.70 | 7.31 | 7.52 | 7.52 | 0.26% | 7,601 |
| Jun 5, 2026 | 7.42 | 7.53 | 7.40 | 7.50 | 7.50 | -1.32% | 5,149 |
| Jun 4, 2026 | 7.49 | 7.60 | 6.97 | 7.60 | 7.60 | -0.65% | 11,102 |
| Jun 3, 2026 | 7.49 | 7.90 | 7.41 | 7.65 | 7.65 | - | 6,876 |
| Jun 2, 2026 | 7.50 | 7.65 | 7.31 | 7.65 | 7.65 | -0.65% | 6,231 |
| Jun 1, 2026 | 7.51 | 7.89 | 7.45 | 7.70 | 7.70 | -0.65% | 12,162 |
| May 29, 2026 | 7.69 | 7.75 | 7.44 | 7.75 | 7.75 | 3.06% | 8,063 |
| May 28, 2026 | 7.88 | 8.12 | 7.50 | 7.52 | 7.52 | -2.34% | 8,979 |
| May 27, 2026 | 7.30 | 7.72 | 7.30 | 7.70 | 7.70 | 2.53% | 7,060 |
| May 26, 2026 | 7.86 | 7.86 | 7.30 | 7.51 | 7.51 | -4.45% | 12,963 |
| May 22, 2026 | 7.80 | 7.91 | 7.80 | 7.86 | 7.86 | 4.11% | 2,767 |
| May 21, 2026 | 8.11 | 8.11 | 7.55 | 7.55 | 7.55 | -5.63% | 4,760 |
| May 20, 2026 | 8.01 | 8.28 | 7.86 | 8.00 | 8.00 | -2.44% | 4,871 |
| May 19, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | 4,739 |
| May 18, 2026 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | 0.60% | 4,869 |