DarioHealth Corp. DRIO
NASDAQ · United States · Health Technology
$6.46+0.16 (+2.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.46 | +4.87% | $6.17 | $6.61 | $6.07 | 34.30K |
| 2026-10-01 | $6.16 | -6.95% | $6.68 | $6.82 | $6.05 | 56.10K |
| 2026-09-30 | $6.62 | 0.00% | $6.76 | $6.91 | $6.62 | 9.30K |
| 2026-09-29 | $6.62 | -1.34% | $6.70 | $6.79 | $6.61 | 3.60K |
| 2026-09-28 | $6.71 | +1.21% | $6.61 | $6.79 | $6.61 | 8.10K |
| 2026-09-25 | $6.63 | -2.07% | $6.77 | $6.82 | $6.61 | 12.70K |
| 2026-09-24 | $6.77 | +0.45% | $6.71 | $6.77 | $6.66 | 9.00K |
| 2026-09-23 | $6.74 | -2.18% | $6.84 | $6.84 | $6.74 | 1.90K |
| 2026-09-22 | $6.89 | -2.55% | $6.98 | $7.12 | $6.71 | 73.50K |
| 2026-09-21 | $7.07 | -1.81% | $6.95 | $7.13 | $6.95 | 30.10K |
| 2026-09-18 | $7.20 | +3.00% | $7.03 | $7.20 | $7.03 | 28.20K |
| 2026-09-17 | $6.99 | +3.10% | $7.09 | $7.10 | $6.71 | 20.10K |
| 2026-09-16 | $6.78 | +0.44% | $6.82 | $6.99 | $6.65 | 9.00K |
| 2026-09-15 | $6.75 | -4.80% | $7.00 | $7.00 | $6.75 | 6.00K |
| 2026-09-14 | $7.09 | +2.31% | $6.78 | $7.10 | $6.78 | 31.00K |
| 2026-09-11 | $6.93 | +5.32% | $6.70 | $7.07 | $6.66 | 48.80K |
| 2026-09-10 | $6.58 | -3.52% | $6.77 | $6.80 | $6.53 | 19.50K |
| 2026-09-09 | $6.82 | -2.99% | $7.03 | $7.17 | $6.80 | 6.30K |
| 2026-09-08 | $7.03 | -2.90% | $7.19 | $7.25 | $6.87 | 10.30K |
| 2026-09-04 | $7.24 | +3.72% | $6.94 | $7.30 | $6.79 | 20.60K |
| 2026-09-03 | $6.98 | -4.38% | $7.33 | $7.43 | $6.87 | 29.60K |
| 2026-09-02 | $7.30 | +3.99% | $7.08 | $7.62 | $7.08 | 79.80K |
| 2026-09-01 | $7.02 | -4.75% | $7.15 | $7.57 | $6.79 | 40.00K |
| 2026-08-31 | $7.37 | +8.86% | $6.71 | $7.37 | $6.71 | 7.60K |
| 2026-08-28 | $6.77 | 0.00% | $6.81 | $7.00 | $6.45 | 17.90K |
| 2026-08-27 | $6.77 | -3.70% | $7.08 | $7.49 | $6.77 | 20.10K |
| 2026-08-26 | $7.03 | -4.87% | $7.29 | $7.41 | $7.03 | 34.00K |
| 2026-08-25 | $7.39 | +2.50% | $7.10 | $7.72 | $6.66 | 123.50K |
| 2026-08-24 | $7.21 | -3.74% | $7.13 | $7.54 | $7.13 | 10.20K |
| 2026-08-21 | $7.49 | +4.46% | $7.25 | $8.06 | $7.10 | 4.80K |
| 2026-08-20 | $7.17 | +0.14% | $7.16 | $7.67 | $7.02 | 8.40K |
| 2026-08-19 | $7.16 | -0.28% | $7.55 | $7.87 | $7.15 | 32.00K |
| 2026-08-18 | $7.18 | -2.45% | $7.53 | $7.64 | $7.03 | 6.10K |
| 2026-08-17 | $7.36 | -2.97% | $7.61 | $7.94 | $7.28 | 21.90K |
| 2026-08-14 | $7.59 | +3.48% | $7.24 | $7.91 | $7.24 | 5.30K |
| 2026-08-13 | $7.33 | -2.01% | $7.72 | $7.94 | $7.21 | 9.40K |
| 2026-08-12 | $7.48 | -2.48% | $7.67 | $7.78 | $7.16 | 10.20K |
| 2026-08-11 | $7.67 | +0.13% | $7.34 | $8.03 | $6.75 | 55.00K |
| 2026-08-10 | $7.66 | +4.93% | $7.41 | $7.89 | $6.90 | 24.30K |
| 2026-08-07 | $7.30 | -5.78% | $7.34 | $8.20 | $7.30 | 29.50K |
| 2026-08-06 | $7.75 | +1.15% | $7.67 | $7.88 | $7.40 | 4.00K |
| 2026-08-05 | $7.66 | +11.50% | $6.97 | $7.66 | $6.70 | 17.00K |
| 2026-08-04 | $6.87 | -3.24% | $7.30 | $7.71 | $6.19 | 164.70K |
| 2026-08-03 | $7.10 | -2.34% | $7.22 | $7.52 | $6.83 | 9.80K |
| 2026-07-31 | $7.27 | +0.97% | $7.50 | $7.50 | $7.01 | 7.40K |
| 2026-07-30 | $7.20 | +1.41% | $7.50 | $7.53 | $6.90 | 16.20K |
| 2026-07-29 | $7.10 | -5.27% | $7.78 | $7.78 | $7.02 | 12.10K |
| 2026-07-28 | $7.49 | +0.33% | $7.26 | $7.89 | $7.01 | 8.20K |
| 2026-07-27 | $7.47 | -4.11% | $7.48 | $8.15 | $7.00 | 8.70K |
| 2026-07-24 | $7.79 | +4.28% | $7.50 | $7.90 | $7.31 | 3.80K |
| 2026-07-23 | $7.47 | -5.44% | $7.74 | $8.00 | $6.80 | 11.40K |
| 2026-07-22 | $7.90 | +12.86% | $7.00 | $7.90 | $6.86 | 181.90K |
| 2026-07-21 | $7.00 | +3.40% | $7.00 | $7.00 | $6.68 | 10.70K |
| 2026-07-20 | $6.77 | -0.65% | $6.75 | $7.10 | $6.07 | 12.80K |
| 2026-07-17 | $6.81 | +0.65% | $7.02 | $7.02 | $6.75 | 1.70K |
| 2026-07-16 | $6.77 | +0.30% | $6.66 | $6.85 | $6.66 | 6.50K |
| 2026-07-15 | $6.75 | +3.37% | $7.00 | $7.29 | $6.44 | 12.40K |
| 2026-07-14 | $6.53 | -2.54% | $6.74 | $6.82 | $6.53 | 4.40K |
| 2026-07-13 | $6.70 | -7.20% | $7.38 | $7.38 | $6.47 | 18.90K |
| 2026-07-10 | $7.22 | +3.14% | $6.95 | $7.24 | $6.91 | 3.90K |
| 2026-07-09 | $7.00 | -3.05% | $6.89 | $7.18 | $6.88 | 2.70K |
| 2026-07-08 | $7.22 | +1.98% | $7.14 | $7.49 | $6.96 | 2.30K |
| 2026-07-07 | $7.08 | -1.26% | $7.07 | $7.22 | $6.55 | 31.80K |
| 2026-07-06 | $7.17 | -1.51% | $6.97 | $7.32 | $6.88 | 12.20K |
| 2026-07-02 | $7.28 | +7.85% | $6.89 | $8.00 | $6.89 | 61.00K |
| 2026-07-01 | $6.75 | +2.27% | $6.67 | $6.93 | $6.55 | 10.40K |
| 2026-06-30 | $6.60 | -2.94% | $6.43 | $6.76 | $6.43 | 6.00K |
| 2026-06-29 | $6.80 | -3.27% | $7.00 | $7.00 | $6.30 | 12.90K |
| 2026-06-26 | $7.03 | +14.31% | $6.06 | $7.03 | $6.06 | 43.50K |
| 2026-06-25 | $6.15 | +1.49% | $5.95 | $6.28 | $5.84 | 18.30K |
| 2026-06-24 | $6.06 | +1.17% | $6.04 | $6.67 | $6.04 | 7.30K |
| 2026-06-23 | $5.99 | -5.52% | $6.30 | $6.30 | $5.85 | 12.90K |
| 2026-06-22 | $6.34 | -8.51% | $6.73 | $7.03 | $6.06 | 22.30K |
| 2026-06-18 | $6.93 | -2.81% | $6.95 | $7.11 | $6.91 | 9.90K |
| 2026-06-17 | $7.13 | +0.14% | $7.03 | $7.30 | $7.03 | 2.00K |
| 2026-06-16 | $7.12 | -0.42% | $6.91 | $7.30 | $6.91 | 1.60K |
| 2026-06-15 | $7.15 | +1.27% | $6.90 | $7.29 | $6.90 | 1.60K |
| 2026-06-12 | $7.06 | -1.94% | $7.30 | $7.30 | $7.00 | 5.10K |
| 2026-06-11 | $7.20 | -0.14% | $7.24 | $7.34 | $7.14 | 10.60K |
| 2026-06-10 | $7.21 | -4.25% | $7.55 | $7.67 | $7.21 | 6.90K |
| 2026-06-09 | $7.53 | +0.13% | $7.36 | $7.69 | $7.17 | 7.80K |
| 2026-06-08 | $7.52 | +0.27% | $7.60 | $7.70 | $7.30 | 7.60K |
| 2026-06-05 | $7.50 | -1.32% | $7.42 | $7.53 | $7.40 | 5.10K |
| 2026-06-04 | $7.60 | -0.65% | $7.49 | $7.60 | $6.97 | 11.10K |
| 2026-06-03 | $7.65 | 0.00% | $7.49 | $7.90 | $7.41 | 6.90K |
| 2026-06-02 | $7.65 | -0.65% | $7.50 | $7.65 | $7.30 | 6.20K |
| 2026-06-01 | $7.70 | -0.65% | $7.51 | $7.89 | $7.45 | 12.20K |
| 2026-05-29 | $7.75 | +3.06% | $7.69 | $7.75 | $7.44 | 8.10K |
| 2026-05-28 | $7.52 | -2.34% | $7.88 | $8.12 | $7.50 | 9.00K |
| 2026-05-27 | $7.70 | +2.53% | $7.30 | $7.72 | $7.30 | 7.10K |