DarioHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.71	0.71	0.67	0.67	0.67	-2.20%	93,280
Jun 26, 2025	0.68	0.72	0.68	0.69	0.69	-1.57%	117,815
Jun 25, 2025	0.71	0.72	0.68	0.70	0.70	-3.06%	94,455
Jun 24, 2025	0.72	0.73	0.69	0.72	0.72	4.79%	424,240
Jun 23, 2025	0.67	0.71	0.67	0.69	0.69	-0.70%	49,621
Jun 20, 2025	0.72	0.72	0.69	0.69	0.69	-4.15%	163,505
Jun 18, 2025	0.68	0.72	0.68	0.72	0.72	4.18%	140,797
Jun 17, 2025	0.67	0.71	0.67	0.69	0.69	-0.78%	57,981
Jun 16, 2025	0.69	0.71	0.69	0.70	0.70	4.56%	20,228
Jun 13, 2025	0.71	0.72	0.63	0.67	0.67	-4.52%	265,450
Jun 12, 2025	0.72	0.73	0.69	0.70	0.70	-3.12%	63,178
Jun 11, 2025	0.73	0.73	0.69	0.72	0.72	0.66%	55,845
Jun 10, 2025	0.72	0.73	0.71	0.72	0.72	-0.65%	412,917
Jun 9, 2025	0.70	0.76	0.70	0.72	0.72	2.71%	880,400
Jun 6, 2025	0.68	0.71	0.67	0.70	0.70	0.14%	93,134
Jun 5, 2025	0.70	0.70	0.67	0.70	0.70	0.57%	165,589
Jun 4, 2025	0.69	0.70	0.67	0.70	0.70	3.80%	59,022
Jun 3, 2025	0.70	0.72	0.67	0.67	0.67	-4.23%	23,494
Jun 2, 2025	0.71	0.71	0.70	0.70	0.70	-2.10%	184,117
May 30, 2025	0.69	0.72	0.69	0.72	0.72	2.16%	105,887
May 29, 2025	0.67	0.71	0.63	0.70	0.70	0.67%	262,731
May 28, 2025	0.74	0.74	0.67	0.70	0.70	-3.15%	34,317
May 27, 2025	0.71	0.74	0.70	0.72	0.72	-0.22%	73,377
May 23, 2025	0.72	0.72	0.69	0.72	0.72	0.22%	94,056
May 22, 2025	0.68	0.72	0.64	0.72	0.72	4.04%	118,901
May 21, 2025	0.68	0.72	0.68	0.69	0.69	0.01%	50,558
May 20, 2025	0.66	0.70	0.66	0.69	0.69	4.55%	133,165
May 19, 2025	0.69	0.69	0.65	0.66	0.66	-	102,853
May 16, 2025	0.64	0.68	0.64	0.66	0.66	0.76%	65,669
May 15, 2025	0.65	0.67	0.65	0.66	0.66	-0.76%	120,888
May 14, 2025	0.67	0.67	0.63	0.66	0.66	-8.50%	558,159
May 13, 2025	0.76	0.78	0.71	0.72	0.72	-5.09%	172,040
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