DarioHealth Corp. - DRIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.91	12.05	12.05	12.54	11.9	10,475
December 03, 2025	11.73	11.85	11.85	12.45	11.72	20,814
December 02, 2025	11.9	11.89	11.89	12	11.5	27,600
December 01, 2025	11.95	11.8	11.8	12.36	11.24	14,800
November 28, 2025	12.1	11.94	11.94	12.66	11.91	8,303
November 26, 2025	11.99	11.97	11.97	12.67	11.95	23,200
November 25, 2025	12.83	11.93	11.93	12.91	11.57	24,700
November 24, 2025	13.99	12.9	12.9	14.49	12.34	28,802
November 21, 2025	13.94	13.91	13.91	14.32	13.49	54,842
November 20, 2025	14.25	13.82	13.82	14.77	12.84	31,441
November 19, 2025	13.45	14	14	14.29	13.33	34,138
November 18, 2025	13.95	13.22	13.22	13.95	12.86	21,400
November 17, 2025	11.64	13.97	13.97	14.02	10.88	132,534
November 14, 2025	9.92	11.73	11.73	12.84	9.92	50,742
November 13, 2025	11.22	9.92	9.92	11.5	9.01	32,900
November 12, 2025	12.01	11.75	11.75	13.21	11.75	11,238
November 11, 2025	12.74	12.15	12.15	12.75	11.72	25,408
November 10, 2025	12.25	13.01	13.01	13.35	12.1	19,000
November 07, 2025	12.5	12.5	12.5	12.61	12	19,243
November 06, 2025	13.43	12.08	12.11	13.43	12.08	16,727
November 05, 2025	13.4	13.59	13.59	13.67	13.22	21,600
November 04, 2025	13.79	13.5	13.5	13.79	13.14	40,545
November 03, 2025	14	13.74	13.74	14	13.28	16,500
October 31, 2025	14	13.99	13.99	14.25	13.66	21,026
October 30, 2025	14.73	13.66	13.66	14.73	13.65	11,600
October 29, 2025	15.83	14.05	14.05	15.83	14	22,803
October 28, 2025	15.23	15.33	15.33	16.44	15.1	48,505
October 27, 2025	16.12	15.75	15.75	16.23	14.82	35,828
October 24, 2025	15.15	16.19	16.19	16.45	15.15	25,100
October 23, 2025	14.7	15.06	15.06	15.25	14.37	23,804
October 22, 2025	14.33	14.9	14.9	15.14	13.88	35,214
October 21, 2025	15.74	14.42	14.42	15.92	14.35	31,943
October 20, 2025	13.39	16	16.07	16.5	13.39	87,718
October 17, 2025	12.65	13.03	13.03	13.34	12.22	21,046
October 16, 2025	13.39	13.04	13.04	13.72	12.64	32,339
October 15, 2025	14.19	13.5	13.5	14.35	13.38	16,467
October 14, 2025	14.75	14.38	14.38	14.77	14.01	18,200
October 13, 2025	15.3	14.94	14.94	15.98	14.71	39,437
October 10, 2025	15.65	15.3	15.3	15.65	15.09	29,969
October 09, 2025	16.4	15.69	15.69	16.55	15.3	56,800
October 08, 2025	15.08	16.37	16.37	16.39	14.62	39,025
October 07, 2025	15.8	15.55	15.55	15.84	14.79	67,400
October 06, 2025	15.79	15.81	15.81	16.35	15.6	23,049
October 03, 2025	17.74	16.35	16.35	17.74	15.01	49,057
October 02, 2025	17.19	17.27	17.27	17.49	16.24	19,900
October 01, 2025	17	17.18	17.18	17.74	17	27,923
September 30, 2025	15.53	17.35	17.35	17.35	14.78	131,543
September 29, 2025	13.27	15.69	15.69	16.9	13.04	346,529
September 26, 2025	11.86	13.27	13.27	13.27	11.85	130,907
September 25, 2025	9.24	13.69	13.69	15.83	8.64	1.62M
September 24, 2025	8.96	9.59	9.59	9.97	8.93	85,540
September 23, 2025	9	8.76	8.76	9.02	8.12	53,714
September 22, 2025	6.61	7.78	7.78	7.89	6.46	61,738
September 19, 2025	6.48	6.6	6.6	6.6	6.06	49,233
September 18, 2025	6.64	6.17	6.17	6.79	6.15	62,600
September 17, 2025	6.2	6.58	6.58	6.99	6.2	29,400
September 16, 2025	6.59	6.19	6.19	6.61	5.93	71,739
September 15, 2025	7.05	6.67	6.67	7.85	6.57	57,680
September 12, 2025	7.04	7.11	7.11	7.86	7.04	65,861
September 11, 2025	7.9	7.09	7.09	7.9	7.09	34,849

DarioHealth Corp. (DRIO) NASDAQ