DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
11.84
-0.21 (-1.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 12.40 | 11.77 | 11.84 | 11.84 | -1.74% | 6,654 |
| Dec 4, 2025 | 11.91 | 12.54 | 11.90 | 12.05 | 12.05 | 1.69% | 10,665 |
| Dec 3, 2025 | 11.73 | 12.45 | 11.72 | 11.85 | 11.85 | -0.34% | 20,814 |
| Dec 2, 2025 | 11.90 | 12.00 | 11.50 | 11.89 | 11.89 | 0.76% | 27,559 |
| Dec 1, 2025 | 11.95 | 12.36 | 11.24 | 11.80 | 11.80 | -1.17% | 14,790 |
| Nov 28, 2025 | 12.10 | 12.66 | 11.91 | 11.94 | 11.94 | -0.25% | 8,303 |
| Nov 26, 2025 | 11.99 | 12.67 | 11.95 | 11.97 | 11.97 | 0.34% | 23,162 |
| Nov 25, 2025 | 12.83 | 12.91 | 11.57 | 11.93 | 11.93 | -7.52% | 24,661 |
| Nov 24, 2025 | 13.99 | 14.49 | 12.34 | 12.90 | 12.90 | -7.23% | 28,802 |
| Nov 21, 2025 | 13.94 | 14.32 | 13.49 | 13.91 | 13.91 | 0.62% | 54,842 |
| Nov 20, 2025 | 14.25 | 14.77 | 12.84 | 13.82 | 13.82 | -1.29% | 31,441 |
| Nov 19, 2025 | 13.45 | 14.29 | 13.33 | 14.00 | 14.00 | 5.90% | 34,138 |
| Nov 18, 2025 | 13.95 | 13.95 | 12.86 | 13.22 | 13.22 | -5.37% | 21,367 |
| Nov 17, 2025 | 11.64 | 14.02 | 10.88 | 13.97 | 13.97 | 19.10% | 132,534 |
| Nov 14, 2025 | 9.92 | 12.84 | 9.92 | 11.73 | 11.73 | 18.25% | 50,742 |
| Nov 13, 2025 | 11.22 | 11.50 | 9.01 | 9.92 | 9.92 | -15.57% | 32,894 |
| Nov 12, 2025 | 12.01 | 13.21 | 11.75 | 11.75 | 11.75 | -3.29% | 11,238 |
| Nov 11, 2025 | 12.74 | 12.75 | 11.72 | 12.15 | 12.15 | -6.61% | 25,408 |
| Nov 10, 2025 | 12.25 | 13.35 | 12.10 | 13.01 | 13.01 | 4.08% | 18,991 |
| Nov 7, 2025 | 12.50 | 12.61 | 12.00 | 12.50 | 12.50 | 3.48% | 19,243 |
| Nov 6, 2025 | 13.34 | 13.43 | 12.07 | 12.08 | 12.08 | -11.11% | 17,329 |
| Nov 5, 2025 | 13.40 | 13.67 | 13.22 | 13.59 | 13.59 | 0.67% | 21,558 |
| Nov 4, 2025 | 13.79 | 13.79 | 13.14 | 13.50 | 13.50 | -1.75% | 40,545 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.28 | 13.74 | 13.74 | -1.79% | 16,465 |
| Oct 31, 2025 | 14.00 | 14.25 | 13.66 | 13.99 | 13.99 | 2.42% | 21,026 |
| Oct 30, 2025 | 14.73 | 14.73 | 13.65 | 13.66 | 13.66 | -2.78% | 11,582 |
| Oct 29, 2025 | 15.83 | 15.83 | 14.00 | 14.05 | 14.05 | -8.35% | 22,803 |
| Oct 28, 2025 | 15.23 | 16.44 | 15.10 | 15.33 | 15.33 | -2.67% | 48,505 |
| Oct 27, 2025 | 16.12 | 16.23 | 14.82 | 15.75 | 15.75 | -2.72% | 35,828 |
| Oct 24, 2025 | 15.15 | 16.45 | 15.15 | 16.19 | 16.19 | 7.50% | 25,085 |
| Oct 23, 2025 | 14.70 | 15.25 | 14.37 | 15.06 | 15.06 | 1.07% | 23,804 |
| Oct 22, 2025 | 14.33 | 15.14 | 13.88 | 14.90 | 14.90 | 3.33% | 35,214 |
| Oct 21, 2025 | 15.74 | 15.92 | 14.35 | 14.42 | 14.42 | -9.88% | 31,943 |
| Oct 20, 2025 | 13.39 | 16.50 | 13.39 | 16.00 | 16.00 | 22.79% | 87,764 |
| Oct 17, 2025 | 12.65 | 13.34 | 12.22 | 13.03 | 13.03 | -0.08% | 21,046 |
| Oct 16, 2025 | 13.39 | 13.72 | 12.64 | 13.04 | 13.04 | -3.41% | 32,339 |
| Oct 15, 2025 | 14.19 | 14.35 | 13.38 | 13.50 | 13.50 | -6.12% | 16,478 |
| Oct 14, 2025 | 14.75 | 14.77 | 14.01 | 14.38 | 14.38 | -3.75% | 18,158 |
| Oct 13, 2025 | 15.30 | 15.98 | 14.71 | 14.94 | 14.94 | -2.35% | 39,437 |
| Oct 10, 2025 | 15.65 | 15.65 | 15.09 | 15.30 | 15.30 | -2.49% | 29,969 |
| Oct 9, 2025 | 16.40 | 16.55 | 15.30 | 15.69 | 15.69 | -4.15% | 56,779 |
| Oct 8, 2025 | 15.08 | 16.39 | 14.62 | 16.37 | 16.37 | 5.27% | 39,025 |
| Oct 7, 2025 | 15.80 | 15.84 | 14.79 | 15.55 | 15.55 | -1.64% | 67,369 |
| Oct 6, 2025 | 15.79 | 16.35 | 15.60 | 15.81 | 15.81 | -3.30% | 23,049 |
| Oct 3, 2025 | 17.74 | 17.74 | 15.01 | 16.35 | 16.35 | -5.33% | 49,057 |
| Oct 2, 2025 | 17.19 | 17.49 | 16.24 | 17.27 | 17.27 | 0.49% | 19,861 |
| Oct 1, 2025 | 17.00 | 17.74 | 17.00 | 17.19 | 17.19 | -0.95% | 27,923 |
| Sep 30, 2025 | 15.53 | 17.35 | 14.78 | 17.35 | 17.35 | 10.62% | 131,543 |
| Sep 29, 2025 | 13.27 | 16.90 | 13.04 | 15.69 | 15.69 | 18.20% | 346,529 |
| Sep 26, 2025 | 11.86 | 13.27 | 11.85 | 13.27 | 13.27 | -3.07% | 130,907 |