DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
7.00
-0.22 (-3.05%)
Jul 9, 2026, 4:00 PM EDT - Market closed
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.01% | 4,813 |
| May 14, 2026 | 8.67 | 8.67 | 8.18 | 8.39 | 8.39 | 3.52% | 3,428 |
| May 13, 2026 | 7.99 | 8.52 | 7.20 | 8.10 | 8.10 | -6.68% | 8,790 |
| May 12, 2026 | 8.05 | 8.81 | 8.05 | 8.68 | 8.68 | 8.77% | 33,056 |
| May 11, 2026 | 7.77 | 7.98 | 7.75 | 7.98 | 7.98 | 2.18% | 1,975 |
| May 8, 2026 | 7.37 | 8.18 | 7.37 | 7.81 | 7.81 | -3.88% | 4,230 |
| May 7, 2026 | 8.16 | 8.29 | 8.01 | 8.13 | 8.13 | 1.82% | 6,302 |
| May 6, 2026 | 7.90 | 8.05 | 7.68 | 7.98 | 7.98 | -0.13% | 3,844 |
| May 5, 2026 | 8.22 | 8.22 | 7.79 | 7.99 | 7.99 | 7.25% | 5,536 |
| May 4, 2026 | 7.63 | 7.63 | 7.22 | 7.45 | 7.45 | 2.05% | 3,940 |
| May 1, 2026 | 7.25 | 7.35 | 7.23 | 7.30 | 7.30 | 2.17% | 2,228 |
| Apr 30, 2026 | 7.26 | 7.34 | 7.15 | 7.15 | 7.15 | -4.73% | 7,074 |
| Apr 29, 2026 | 7.30 | 7.53 | 7.25 | 7.50 | 7.50 | 1.35% | 2,540 |
| Apr 28, 2026 | 7.59 | 7.69 | 7.30 | 7.40 | 7.40 | -0.27% | 13,610 |