DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
2.375
-0.350 (-12.84%)
At close: Nov 6, 2026, 4:00 PM EST
2.400
+0.025 (1.05%)
Pre-market: Nov 9, 2026, 5:16 AM EST
DarioHealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.74 | 2.94 | 2.38 | 2.38 | 2.38 | -12.84% | 14,896 |
| Nov 5, 2026 | 2.95 | 2.95 | 2.69 | 2.73 | 2.73 | -8.25% | 70,670 |
| Nov 4, 2026 | 3.00 | 3.07 | 2.89 | 2.97 | 2.97 | -1.00% | 58,715 |
| Nov 3, 2026 | 2.97 | 3.09 | 2.88 | 3.00 | 3.00 | -0.99% | 71,591 |
| Nov 2, 2026 | 3.06 | 3.14 | 2.95 | 3.03 | 3.03 | 1.00% | 76,093 |
| Oct 30, 2026 | 3.03 | 3.32 | 3.00 | 3.00 | 3.00 | -9.37% | 55,533 |
| Oct 29, 2026 | 3.35 | 3.52 | 3.24 | 3.31 | 3.31 | -2.93% | 59,440 |
| Oct 28, 2026 | 3.56 | 3.76 | 3.22 | 3.41 | 3.41 | -2.01% | 64,979 |
| Oct 27, 2026 | 3.55 | 3.55 | 3.21 | 3.48 | 3.48 | 2.35% | 44,078 |
| Oct 26, 2026 | 3.62 | 4.04 | 3.25 | 3.40 | 3.40 | -9.81% | 99,291 |
| Oct 23, 2026 | 3.43 | 3.77 | 3.27 | 3.77 | 3.77 | 10.56% | 85,438 |
| Oct 22, 2026 | 3.60 | 3.67 | 3.01 | 3.41 | 3.41 | -7.34% | 198,424 |
| Oct 21, 2026 | 4.10 | 4.20 | 3.13 | 3.68 | 3.68 | -9.80% | 266,182 |
| Oct 20, 2026 | 4.49 | 4.62 | 3.85 | 4.08 | 4.08 | -9.13% | 132,919 |
| Oct 19, 2026 | 4.82 | 5.32 | 4.49 | 4.49 | 4.49 | -6.85% | 31,034 |
| Oct 16, 2026 | 5.30 | 5.40 | 4.82 | 4.82 | 4.82 | -6.04% | 26,690 |
| Oct 15, 2026 | 5.45 | 5.45 | 5.03 | 5.13 | 5.13 | -5.87% | 10,326 |
| Oct 14, 2026 | 5.49 | 5.81 | 5.13 | 5.45 | 5.45 | -1.62% | 6,685 |
| Oct 13, 2026 | 5.18 | 5.54 | 5.18 | 5.54 | 5.54 | 2.21% | 9,072 |
| Oct 12, 2026 | 6.36 | 6.37 | 5.33 | 5.42 | 5.42 | -6.55% | 11,303 |
| Oct 9, 2026 | 5.37 | 5.85 | 5.37 | 5.80 | 5.80 | 6.81% | 2,615 |
| Oct 8, 2026 | 6.02 | 6.05 | 5.43 | 5.43 | 5.43 | -10.69% | 38,716 |
| Oct 7, 2026 | 5.93 | 6.29 | 5.93 | 6.08 | 6.08 | 1.00% | 2,607 |
| Oct 6, 2026 | 5.80 | 6.21 | 5.80 | 6.02 | 6.02 | 3.79% | 7,754 |
| Oct 5, 2026 | 6.53 | 6.54 | 5.80 | 5.80 | 5.80 | -10.22% | 26,140 |
| Oct 2, 2026 | 6.17 | 6.61 | 6.07 | 6.46 | 6.46 | 4.87% | 34,364 |
| Oct 1, 2026 | 6.68 | 6.83 | 6.05 | 6.16 | 6.16 | -6.95% | 56,065 |
| Sep 30, 2026 | 6.76 | 6.91 | 6.62 | 6.62 | 6.62 | - | 9,251 |
| Sep 29, 2026 | 6.70 | 6.79 | 6.61 | 6.62 | 6.62 | -1.34% | 3,568 |
| Sep 28, 2026 | 6.61 | 6.79 | 6.61 | 6.71 | 6.71 | 1.21% | 8,103 |
| Sep 25, 2026 | 6.77 | 6.82 | 6.61 | 6.63 | 6.63 | -2.07% | 12,706 |
| Sep 24, 2026 | 6.71 | 6.77 | 6.66 | 6.77 | 6.77 | 0.45% | 8,992 |
| Sep 23, 2026 | 6.85 | 6.85 | 6.74 | 6.74 | 6.74 | -2.18% | 1,893 |
| Sep 22, 2026 | 6.98 | 7.12 | 6.71 | 6.89 | 6.89 | -2.55% | 73,528 |
| Sep 21, 2026 | 6.95 | 7.13 | 6.95 | 7.07 | 7.07 | -1.81% | 30,143 |
| Sep 18, 2026 | 7.04 | 7.20 | 7.04 | 7.20 | 7.20 | 3.00% | 28,213 |
| Sep 17, 2026 | 7.09 | 7.10 | 6.71 | 6.99 | 6.99 | 3.10% | 20,062 |
| Sep 16, 2026 | 6.82 | 6.99 | 6.65 | 6.78 | 6.78 | 0.44% | 9,000 |
| Sep 15, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -4.80% | 6,043 |
| Sep 14, 2026 | 6.78 | 7.10 | 6.78 | 7.09 | 7.09 | 2.31% | 31,038 |
| Sep 11, 2026 | 6.70 | 7.07 | 6.67 | 6.93 | 6.93 | 5.32% | 48,826 |
| Sep 10, 2026 | 6.77 | 6.80 | 6.53 | 6.58 | 6.58 | -3.52% | 19,489 |
| Sep 9, 2026 | 7.03 | 7.17 | 6.80 | 6.82 | 6.82 | -2.99% | 6,322 |
| Sep 8, 2026 | 7.19 | 7.25 | 6.87 | 7.03 | 7.03 | -2.90% | 10,329 |
| Sep 4, 2026 | 6.94 | 7.30 | 6.79 | 7.24 | 7.24 | 3.72% | 21,041 |
| Sep 3, 2026 | 7.33 | 7.43 | 6.87 | 6.98 | 6.98 | -4.38% | 29,608 |
| Sep 2, 2026 | 7.08 | 7.62 | 7.08 | 7.30 | 7.30 | 3.99% | 79,794 |
| Sep 1, 2026 | 7.15 | 7.57 | 6.79 | 7.02 | 7.02 | -4.75% | 40,022 |
| Aug 31, 2026 | 6.71 | 7.37 | 6.71 | 7.37 | 7.37 | 8.86% | 7,588 |
| Aug 28, 2026 | 6.81 | 7.00 | 6.45 | 6.77 | 6.77 | - | 17,904 |