DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
4.845
+0.025 (0.52%)
Oct 19, 2026, 11:53 AM EDT - Market open
DarioHealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.82 | 5.32 | 4.75 | 4.85 | 4.85 | 0.52% | 4,154 |
| Oct 16, 2026 | 5.30 | 5.40 | 4.82 | 4.82 | 4.82 | -6.04% | 26,278 |
| 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% | 10,220 |
| Oct 9, 2026 | 5.37 | 5.85 | 5.37 | 5.80 | 5.80 | 6.81% | 2,612 |
| Oct 8, 2026 | 6.02 | 6.05 | 5.43 | 5.43 | 5.43 | -10.69% | 37,522 |
| Oct 7, 2026 | 5.93 | 6.29 | 5.93 | 6.08 | 6.08 | 1.00% | 2,606 |
| 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% | 34,349 |
| Oct 1, 2026 | 6.68 | 6.83 | 6.05 | 6.16 | 6.16 | -6.95% | 43,009 |
| 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% | 3,566 |
| Sep 28, 2026 | 6.61 | 6.79 | 6.61 | 6.71 | 6.71 | 1.21% | 8,101 |
| Sep 25, 2026 | 6.77 | 6.82 | 6.61 | 6.63 | 6.63 | -2.07% | 12,705 |
| 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% | 1,892 |
| Sep 22, 2026 | 6.98 | 7.12 | 6.71 | 6.89 | 6.89 | -2.55% | 64,818 |
| Sep 21, 2026 | 6.95 | 7.13 | 6.95 | 7.07 | 7.07 | -1.81% | 21,438 |
| Sep 18, 2026 | 7.04 | 7.20 | 7.04 | 7.20 | 7.20 | 3.00% | 19,684 |
| Sep 17, 2026 | 7.09 | 7.10 | 6.71 | 6.99 | 6.99 | 3.10% | 16,798 |
| Sep 16, 2026 | 6.82 | 6.99 | 6.65 | 6.78 | 6.78 | 0.44% | 7,368 |
| Sep 15, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -4.80% | 5,226 |
| Sep 14, 2026 | 6.78 | 7.10 | 6.78 | 7.09 | 7.09 | 2.31% | 30,629 |
| Sep 11, 2026 | 6.70 | 7.07 | 6.67 | 6.93 | 6.93 | 5.32% | 48,417 |
| Sep 10, 2026 | 6.77 | 6.80 | 6.53 | 6.58 | 6.58 | -3.52% | 19,387 |
| Sep 9, 2026 | 7.03 | 7.17 | 6.80 | 6.82 | 6.82 | -2.99% | 6,241 |
| 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% | 20,641 |
| 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% | 79,789 |
| 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 |
| Aug 27, 2026 | 7.08 | 7.49 | 6.77 | 6.77 | 6.77 | -3.70% | 21,111 |
| Aug 26, 2026 | 7.29 | 7.41 | 7.03 | 7.03 | 7.03 | -4.87% | 34,026 |
| Aug 25, 2026 | 7.10 | 7.72 | 6.66 | 7.39 | 7.39 | 2.50% | 123,548 |
| Aug 24, 2026 | 7.13 | 7.54 | 7.13 | 7.21 | 7.21 | -3.74% | 10,313 |
| Aug 21, 2026 | 7.25 | 8.06 | 7.10 | 7.49 | 7.49 | 4.46% | 4,842 |
| Aug 20, 2026 | 7.16 | 7.67 | 7.02 | 7.17 | 7.17 | 0.14% | 8,364 |
| Aug 19, 2026 | 7.55 | 7.87 | 7.15 | 7.16 | 7.16 | -0.28% | 31,982 |
| Aug 18, 2026 | 7.54 | 7.64 | 7.03 | 7.18 | 7.18 | -2.45% | 6,368 |
| Aug 17, 2026 | 7.61 | 7.94 | 7.29 | 7.36 | 7.36 | -2.97% | 21,914 |
| Aug 14, 2026 | 7.24 | 7.92 | 7.24 | 7.59 | 7.59 | 3.48% | 5,321 |
| Aug 13, 2026 | 7.72 | 7.94 | 7.21 | 7.33 | 7.33 | -2.01% | 9,358 |
| Aug 12, 2026 | 7.67 | 7.78 | 7.17 | 7.48 | 7.48 | -2.48% | 10,204 |
| Aug 11, 2026 | 7.34 | 8.03 | 6.75 | 7.67 | 7.67 | 0.13% | 54,980 |
| Aug 10, 2026 | 7.42 | 7.89 | 6.90 | 7.66 | 7.66 | 4.93% | 24,337 |