DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
7.98
-0.01 (-0.13%)
May 6, 2026, 4:00 PM EDT - Market closed
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.90 | 8.05 | 7.68 | 7.98 | 7.98 | -0.13% | 3,809 |
| 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% | 7,066 |
| Apr 29, 2026 | 7.30 | 7.53 | 7.25 | 7.50 | 7.50 | 1.35% | 2,539 |
| Apr 28, 2026 | 7.59 | 7.69 | 7.30 | 7.40 | 7.40 | -0.27% | 13,610 |
| Apr 27, 2026 | 7.44 | 7.54 | 7.36 | 7.42 | 7.42 | 0.13% | 5,130 |
| Apr 24, 2026 | 7.10 | 7.41 | 7.10 | 7.41 | 7.41 | 2.92% | 17,251 |
| Apr 23, 2026 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -2.83% | 6,084 |
| Apr 22, 2026 | 7.28 | 7.55 | 7.23 | 7.41 | 7.41 | 1.86% | 6,409 |
| Apr 21, 2026 | 7.44 | 7.58 | 7.10 | 7.28 | 7.28 | -2.48% | 10,814 |
| Apr 20, 2026 | 7.30 | 7.49 | 7.20 | 7.46 | 7.46 | 2.75% | 25,443 |
| Apr 17, 2026 | 7.27 | 7.40 | 7.26 | 7.26 | 7.26 | 3.27% | 4,531 |
| Apr 16, 2026 | 7.36 | 7.39 | 6.35 | 7.03 | 7.03 | -6.39% | 45,681 |
| Apr 15, 2026 | 7.50 | 7.56 | 7.05 | 7.51 | 7.51 | -0.66% | 39,906 |
| Apr 14, 2026 | 7.19 | 7.77 | 7.19 | 7.56 | 7.56 | 3.00% | 8,177 |
| Apr 13, 2026 | 7.30 | 7.96 | 7.26 | 7.34 | 7.34 | 1.24% | 29,141 |
| Apr 10, 2026 | 7.05 | 7.42 | 6.85 | 7.25 | 7.25 | 2.11% | 14,692 |
| Apr 9, 2026 | 7.06 | 7.65 | 7.06 | 7.10 | 7.10 | 4.11% | 11,918 |
| Apr 8, 2026 | 6.50 | 7.25 | 6.20 | 6.82 | 6.82 | 7.06% | 28,457 |
| Apr 7, 2026 | 7.68 | 7.68 | 6.30 | 6.37 | 6.37 | -16.51% | 34,169 |
| Apr 6, 2026 | 8.44 | 8.44 | 7.49 | 7.63 | 7.63 | -9.17% | 44,267 |
| Apr 2, 2026 | 8.01 | 8.40 | 8.01 | 8.40 | 8.40 | 3.70% | 6,516 |
| Apr 1, 2026 | 8.17 | 8.96 | 8.01 | 8.10 | 8.10 | 1.00% | 19,174 |
| Mar 31, 2026 | 8.16 | 8.50 | 8.02 | 8.02 | 8.02 | -2.08% | 2,196 |
| Mar 30, 2026 | 8.23 | 8.90 | 8.19 | 8.19 | 8.19 | 0.99% | 5,204 |
| Mar 27, 2026 | 8.59 | 9.55 | 8.11 | 8.11 | 8.11 | -4.02% | 10,455 |
| Mar 26, 2026 | 8.12 | 8.70 | 7.93 | 8.45 | 8.45 | 9.74% | 24,449 |
| Mar 25, 2026 | 8.03 | 8.03 | 7.69 | 7.70 | 7.70 | -0.77% | 15,393 |
| Mar 24, 2026 | 7.37 | 8.37 | 7.37 | 7.76 | 7.76 | 3.47% | 9,260 |
| Mar 23, 2026 | 8.26 | 8.26 | 7.41 | 7.50 | 7.50 | -6.13% | 15,988 |
| Mar 20, 2026 | 7.98 | 8.10 | 7.87 | 7.99 | 7.99 | -3.03% | 26,819 |
| Mar 19, 2026 | 9.37 | 9.37 | 7.61 | 8.24 | 8.24 | -7.73% | 18,890 |
| Mar 18, 2026 | 9.00 | 9.27 | 8.36 | 8.93 | 8.93 | 2.06% | 14,608 |
| Mar 17, 2026 | 8.74 | 9.28 | 8.74 | 8.75 | 8.75 | 3.92% | 3,358 |
| Mar 16, 2026 | 9.02 | 9.05 | 8.03 | 8.42 | 8.42 | -6.44% | 28,608 |
| Mar 13, 2026 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | -0.99% | 3,199 |
| Mar 12, 2026 | 9.30 | 9.30 | 9.09 | 9.09 | 9.09 | 2.13% | 2,090 |
| Mar 11, 2026 | 9.18 | 9.18 | 8.86 | 8.90 | 8.90 | -2.73% | 3,596 |
| Mar 10, 2026 | 9.50 | 9.54 | 8.80 | 9.15 | 9.15 | -4.29% | 20,873 |
| Mar 9, 2026 | 9.38 | 9.82 | 9.30 | 9.56 | 9.56 | -1.44% | 4,484 |
| Mar 6, 2026 | 9.52 | 9.79 | 9.31 | 9.70 | 9.70 | -2.90% | 17,131 |
| Mar 5, 2026 | 9.31 | 10.24 | 9.31 | 9.99 | 9.99 | 6.28% | 13,756 |
| Mar 4, 2026 | 10.50 | 10.50 | 9.31 | 9.40 | 9.40 | -8.74% | 20,008 |
| Mar 3, 2026 | 10.71 | 10.71 | 10.30 | 10.30 | 10.30 | -4.19% | 2,678 |
| Mar 2, 2026 | 11.61 | 11.61 | 10.75 | 10.75 | 10.75 | -10.19% | 3,165 |
| Feb 27, 2026 | 10.75 | 12.00 | 10.75 | 11.97 | 11.97 | 6.59% | 5,210 |
| Feb 26, 2026 | 11.22 | 11.63 | 11.18 | 11.23 | 11.23 | 4.37% | 5,630 |
| Feb 25, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.44% | 807 |