DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
9.47
-0.23 (-2.37%)
Mar 9, 2026, 4:00 PM EDT - Market closed
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,556 |
| Mar 4, 2026 | 10.50 | 10.50 | 9.31 | 9.40 | 9.40 | -8.74% | 20,003 |
| Mar 3, 2026 | 10.71 | 10.71 | 10.30 | 10.30 | 10.30 | -4.19% | 2,675 |
| 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% | 645 |
| Feb 23, 2026 | 11.26 | 11.28 | 11.26 | 11.26 | 11.26 | -0.13% | 4,125 |
| Feb 20, 2026 | 12.00 | 12.13 | 11.28 | 11.28 | 11.28 | -1.36% | 7,680 |
| Feb 19, 2026 | 11.17 | 11.54 | 10.91 | 11.43 | 11.43 | 2.51% | 15,778 |
| Feb 18, 2026 | 11.31 | 11.31 | 11.12 | 11.15 | 11.15 | -3.46% | 1,116 |
| Feb 17, 2026 | 11.71 | 12.11 | 11.12 | 11.55 | 11.55 | -1.45% | 33,169 |
| Feb 13, 2026 | 11.01 | 12.23 | 11.01 | 11.72 | 11.72 | 4.18% | 10,273 |
| Feb 12, 2026 | 11.13 | 11.25 | 11.00 | 11.25 | 11.25 | 2.27% | 7,322 |
| Feb 11, 2026 | 10.50 | 11.10 | 10.00 | 11.00 | 11.00 | 6.90% | 151,955 |
| Feb 10, 2026 | 10.27 | 11.77 | 10.27 | 10.29 | 10.29 | -0.19% | 60,072 |
| Feb 9, 2026 | 10.03 | 10.50 | 9.87 | 10.31 | 10.31 | 3.62% | 4,815 |
| Feb 6, 2026 | 9.77 | 10.00 | 9.77 | 9.95 | 9.95 | 0.51% | 3,430 |
| Feb 5, 2026 | 10.14 | 10.56 | 9.59 | 9.90 | 9.90 | -2.27% | 22,840 |
| Feb 4, 2026 | 10.94 | 10.98 | 10.10 | 10.13 | 10.13 | -7.91% | 3,507 |
| Feb 3, 2026 | 11.00 | 11.10 | 10.76 | 11.00 | 11.00 | 0.55% | 8,412 |
| Feb 2, 2026 | 10.07 | 11.13 | 10.07 | 10.94 | 10.94 | 9.18% | 19,102 |
| Jan 30, 2026 | 10.02 | 11.00 | 9.94 | 10.02 | 10.02 | -2.72% | 12,141 |
| Jan 29, 2026 | 10.30 | 10.75 | 10.25 | 10.30 | 10.30 | -6.02% | 8,551 |
| Jan 28, 2026 | 10.81 | 11.70 | 10.63 | 10.96 | 10.96 | -0.99% | 17,523 |
| Jan 27, 2026 | 11.30 | 11.31 | 11.07 | 11.07 | 11.07 | -2.89% | 2,426 |
| Jan 26, 2026 | 11.34 | 11.45 | 11.16 | 11.40 | 11.40 | -2.06% | 6,616 |
| Jan 23, 2026 | 11.55 | 12.41 | 11.48 | 11.64 | 11.64 | -0.77% | 4,288 |
| Jan 22, 2026 | 11.86 | 12.04 | 11.72 | 11.73 | 11.73 | -2.74% | 4,508 |
| Jan 21, 2026 | 12.18 | 12.36 | 11.87 | 12.06 | 12.06 | -3.05% | 5,901 |
| Jan 20, 2026 | 12.20 | 12.48 | 11.77 | 12.44 | 12.44 | - | 7,261 |
| Jan 16, 2026 | 12.12 | 12.44 | 11.96 | 12.44 | 12.44 | 1.80% | 4,028 |
| Jan 15, 2026 | 11.76 | 12.22 | 11.75 | 12.22 | 12.22 | 3.21% | 5,371 |
| Jan 14, 2026 | 11.77 | 12.12 | 11.77 | 11.84 | 11.84 | 0.68% | 4,038 |
| Jan 13, 2026 | 11.59 | 12.33 | 11.59 | 11.76 | 11.76 | 0.77% | 4,025 |
| Jan 12, 2026 | 12.15 | 12.28 | 11.67 | 11.67 | 11.67 | -4.03% | 7,885 |
| Jan 9, 2026 | 12.67 | 12.67 | 12.04 | 12.16 | 12.16 | -5.74% | 4,812 |
| Jan 8, 2026 | 12.03 | 13.17 | 12.03 | 12.90 | 12.90 | 6.35% | 27,604 |
| Jan 7, 2026 | 13.22 | 13.22 | 11.98 | 12.13 | 12.13 | -10.01% | 10,149 |
| Jan 6, 2026 | 12.60 | 13.65 | 12.31 | 13.48 | 13.48 | 7.41% | 25,471 |
| Jan 5, 2026 | 10.68 | 12.96 | 10.68 | 12.55 | 12.55 | 19.30% | 28,916 |
| Jan 2, 2026 | 11.80 | 11.88 | 10.28 | 10.52 | 10.52 | -7.56% | 16,947 |
| Dec 31, 2025 | 10.57 | 11.47 | 10.39 | 11.38 | 11.38 | 6.36% | 48,311 |
| Dec 30, 2025 | 10.30 | 11.00 | 10.30 | 10.70 | 10.70 | 2.00% | 14,846 |
| Dec 29, 2025 | 10.04 | 10.67 | 10.04 | 10.49 | 10.49 | 4.48% | 12,083 |
| Dec 26, 2025 | 10.05 | 10.32 | 10.01 | 10.04 | 10.04 | - | 5,410 |
| Dec 24, 2025 | 10.05 | 10.33 | 10.01 | 10.04 | 10.04 | -0.99% | 26,590 |
| Dec 23, 2025 | 10.02 | 10.59 | 10.02 | 10.14 | 10.14 | 0.70% | 11,921 |
| Dec 22, 2025 | 11.13 | 11.47 | 10.07 | 10.07 | 10.07 | -12.74% | 30,077 |
| Dec 19, 2025 | 12.56 | 12.63 | 11.14 | 11.54 | 11.54 | -10.12% | 160,282 |
| Dec 18, 2025 | 12.05 | 12.88 | 11.94 | 12.84 | 12.84 | 6.56% | 21,074 |
| Dec 17, 2025 | 12.08 | 12.62 | 11.93 | 12.05 | 12.05 | - | 10,448 |
| Dec 16, 2025 | 12.00 | 12.39 | 11.95 | 12.05 | 12.05 | 0.42% | 10,698 |
| Dec 15, 2025 | 11.97 | 12.15 | 11.85 | 12.00 | 12.00 | 0.93% | 11,547 |
| Dec 12, 2025 | 12.65 | 13.32 | 11.88 | 11.89 | 11.89 | -6.82% | 55,050 |
| Dec 11, 2025 | 12.57 | 12.99 | 12.22 | 12.76 | 12.76 | 0.79% | 36,333 |
| Dec 10, 2025 | 12.16 | 13.30 | 12.12 | 12.66 | 12.66 | 4.11% | 25,305 |
| Dec 9, 2025 | 11.93 | 12.35 | 11.93 | 12.16 | 12.16 | 0.08% | 19,333 |
| Dec 8, 2025 | 11.89 | 12.16 | 11.89 | 12.15 | 12.15 | 2.62% | 15,384 |
| 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 |