DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
7.40
-0.02 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.59 | 7.69 | 7.30 | 7.40 | 7.40 | -0.27% | 13,607 |
| Apr 27, 2026 | 7.44 | 7.54 | 7.36 | 7.42 | 7.42 | 0.13% | 5,130 |
| Apr 24, 2026 | 7.10 | 7.41 | 7.10 | 7.41 | 7.41 | 2.92% | 17,251 |
| Apr 23, 2026 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -2.83% | 6,084 |
| Apr 22, 2026 | 7.28 | 7.55 | 7.23 | 7.41 | 7.41 | 1.86% | 6,408 |
| Apr 21, 2026 | 7.44 | 7.58 | 7.10 | 7.28 | 7.28 | -2.48% | 10,814 |
| Apr 20, 2026 | 7.30 | 7.49 | 7.20 | 7.46 | 7.46 | 2.75% | 25,381 |
| Apr 17, 2026 | 7.27 | 7.40 | 7.26 | 7.26 | 7.26 | 3.27% | 4,531 |
| Apr 16, 2026 | 7.36 | 7.39 | 6.35 | 7.03 | 7.03 | -6.39% | 45,681 |
| Apr 15, 2026 | 7.50 | 7.56 | 7.05 | 7.51 | 7.51 | -0.66% | 39,906 |
| Apr 14, 2026 | 7.19 | 7.77 | 7.19 | 7.56 | 7.56 | 3.00% | 8,177 |
| Apr 13, 2026 | 7.30 | 7.96 | 7.26 | 7.34 | 7.34 | 1.24% | 29,141 |
| Apr 10, 2026 | 7.05 | 7.42 | 6.85 | 7.25 | 7.25 | 2.11% | 14,692 |
| Apr 9, 2026 | 7.06 | 7.65 | 7.06 | 7.10 | 7.10 | 4.11% | 11,918 |
| Apr 8, 2026 | 6.50 | 7.25 | 6.20 | 6.82 | 6.82 | 7.06% | 28,348 |
| Apr 7, 2026 | 7.68 | 7.68 | 6.30 | 6.37 | 6.37 | -16.51% | 34,169 |
| Apr 6, 2026 | 8.44 | 8.44 | 7.49 | 7.63 | 7.63 | -9.17% | 44,267 |
| Apr 2, 2026 | 8.01 | 8.40 | 8.01 | 8.40 | 8.40 | 3.70% | 6,516 |
| Apr 1, 2026 | 8.17 | 8.96 | 8.01 | 8.10 | 8.10 | 1.00% | 19,090 |
| Mar 31, 2026 | 8.16 | 8.50 | 8.02 | 8.02 | 8.02 | -2.08% | 2,069 |
| Mar 30, 2026 | 8.23 | 8.90 | 8.19 | 8.19 | 8.19 | 0.99% | 5,204 |
| Mar 27, 2026 | 8.59 | 9.55 | 8.11 | 8.11 | 8.11 | -4.02% | 10,455 |
| Mar 26, 2026 | 8.12 | 8.70 | 7.93 | 8.45 | 8.45 | 9.74% | 24,449 |
| Mar 25, 2026 | 8.03 | 8.03 | 7.69 | 7.70 | 7.70 | -0.77% | 15,393 |
| Mar 24, 2026 | 7.37 | 8.37 | 7.37 | 7.76 | 7.76 | 3.47% | 9,260 |
| Mar 23, 2026 | 8.26 | 8.26 | 7.41 | 7.50 | 7.50 | -6.13% | 15,988 |
| Mar 20, 2026 | 7.98 | 8.10 | 7.87 | 7.99 | 7.99 | -3.03% | 26,819 |
| Mar 19, 2026 | 9.37 | 9.37 | 7.61 | 8.24 | 8.24 | -7.73% | 18,890 |
| Mar 18, 2026 | 9.00 | 9.27 | 8.36 | 8.93 | 8.93 | 2.06% | 14,608 |
| Mar 17, 2026 | 8.74 | 9.28 | 8.74 | 8.75 | 8.75 | 3.92% | 3,358 |
| Mar 16, 2026 | 9.02 | 9.05 | 8.03 | 8.42 | 8.42 | -6.44% | 28,608 |
| Mar 13, 2026 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | -0.99% | 3,199 |
| Mar 12, 2026 | 9.30 | 9.30 | 9.09 | 9.09 | 9.09 | 2.13% | 2,090 |
| Mar 11, 2026 | 9.18 | 9.18 | 8.86 | 8.90 | 8.90 | -2.73% | 3,596 |
| Mar 10, 2026 | 9.50 | 9.54 | 8.80 | 9.15 | 9.15 | -4.29% | 20,873 |
| 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% | 13,756 |
| Mar 4, 2026 | 10.50 | 10.50 | 9.31 | 9.40 | 9.40 | -8.74% | 20,008 |
| Mar 3, 2026 | 10.71 | 10.71 | 10.30 | 10.30 | 10.30 | -4.19% | 2,678 |
| 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% | 807 |
| 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% | 33,326 |
| Feb 13, 2026 | 11.01 | 12.23 | 11.01 | 11.72 | 11.72 | 4.18% | 10,343 |
| 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% | 152,544 |
| 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% | 3,631 |
| 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% | 19,103 |
| Jan 30, 2026 | 10.02 | 11.00 | 9.94 | 10.02 | 10.02 | -2.72% | 12,172 |
| 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% | 4,060 |
| 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% | 4,039 |
| 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% | 7,965 |
| 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% | 10,310 |
| 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% | 28,922 |
| 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% | 14,852 |
| 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% | 26,521 |
| 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% | 75,048 |
| 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% | 25,306 |
| 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% | 15,385 |
| 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 |