DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.75	0.77	0.72	0.76	0.76	1.35%	226,262
May 9, 2025	0.73	0.76	0.72	0.75	0.75	7.13%	154,825
May 8, 2025	0.72	0.72	0.69	0.70	0.70	1.21%	100,018
May 7, 2025	0.73	0.73	0.68	0.69	0.69	-1.23%	75,549
May 6, 2025	0.69	0.79	0.68	0.70	0.70	2.97%	241,417
May 5, 2025	0.73	0.75	0.66	0.68	0.68	-9.33%	354,490
May 2, 2025	0.74	0.77	0.72	0.75	0.75	3.79%	108,541
May 1, 2025	0.72	0.77	0.71	0.72	0.72	1.05%	80,114
Apr 30, 2025	0.75	0.75	0.71	0.72	0.72	-0.64%	45,608
Apr 29, 2025	0.78	0.78	0.71	0.72	0.72	-8.47%	107,286
Apr 28, 2025	0.86	0.86	0.76	0.79	0.79	-1.71%	184,299
Apr 25, 2025	0.82	0.82	0.78	0.80	0.80	-2.44%	44,103
Apr 24, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	165,870
Apr 23, 2025	0.78	0.81	0.77	0.80	0.80	2.56%	228,455
Apr 22, 2025	0.72	0.78	0.71	0.78	0.78	6.85%	223,751
Apr 21, 2025	0.75	0.75	0.71	0.73	0.73	-2.67%	295,461
Apr 17, 2025	0.72	0.75	0.69	0.75	0.75	7.14%	397,773
Apr 16, 2025	0.70	0.76	0.70	0.70	0.70	-0.54%	251,520
Apr 15, 2025	0.68	0.76	0.68	0.70	0.70	4.58%	632,091
Apr 14, 2025	0.73	0.75	0.64	0.67	0.67	-7.25%	773,228
Apr 11, 2025	0.58	0.75	0.58	0.73	0.73	30.50%	1,238,490
Apr 10, 2025	0.55	0.60	0.55	0.56	0.56	-2.11%	35,161
Apr 9, 2025	0.56	0.58	0.50	0.57	0.57	-0.05%	333,862
Apr 8, 2025	0.57	0.61	0.55	0.57	0.57	-1.61%	123,005
Apr 7, 2025	0.55	0.59	0.53	0.58	0.58	3.14%	205,223
Apr 4, 2025	0.57	0.59	0.54	0.56	0.56	-2.83%	178,454
Apr 3, 2025	0.60	0.63	0.57	0.58	0.58	-8.48%	94,351
Apr 2, 2025	0.62	0.65	0.62	0.63	0.63	6.69%	88,628
Apr 1, 2025	0.63	0.63	0.57	0.59	0.59	-3.59%	263,848
Mar 31, 2025	0.61	0.64	0.60	0.61	0.61	-1.73%	205,563
Mar 28, 2025	0.66	0.66	0.60	0.62	0.62	-5.00%	192,702
Mar 27, 2025	0.63	0.67	0.60	0.66	0.66	0.08%	354,471
Mar 26, 2025	0.66	0.67	0.66	0.66	0.66	-1.27%	119,726
Mar 25, 2025	0.74	0.74	0.62	0.66	0.66	-5.19%	261,424
Mar 24, 2025	0.69	0.74	0.69	0.70	0.70	1.73%	444,715
Mar 21, 2025	0.69	0.71	0.67	0.69	0.69	-2.45%	182,109
Mar 20, 2025	0.70	0.73	0.70	0.71	0.71	-2.03%	73,417
Mar 19, 2025	0.66	0.73	0.66	0.72	0.72	5.90%	1,976,794
Mar 18, 2025	0.68	0.69	0.64	0.68	0.68	-0.89%	100,221
Mar 17, 2025	0.67	0.70	0.65	0.69	0.69	3.03%	104,513
Mar 14, 2025	0.65	0.67	0.63	0.67	0.67	2.68%	67,879
Mar 13, 2025	0.63	0.66	0.62	0.65	0.65	2.90%	79,328
Mar 12, 2025	0.64	0.64	0.61	0.63	0.63	1.30%	98,597
Mar 11, 2025	0.67	0.67	0.61	0.62	0.62	-7.30%	209,001
Mar 10, 2025	0.77	0.79	0.62	0.67	0.67	-7.96%	497,842
Mar 7, 2025	0.70	0.75	0.67	0.73	0.73	0.41%	239,538
Mar 6, 2025	0.68	0.75	0.65	0.73	0.73	8.10%	329,591
Mar 5, 2025	0.68	0.70	0.64	0.67	0.67	3.34%	98,524
Mar 4, 2025	0.65	0.67	0.62	0.65	0.65	1.26%	71,206
Mar 3, 2025	0.70	0.71	0.63	0.64	0.64	-7.77%	165,002