DarioHealth Corp. - DRIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.44	0.45	0.45	0.45	0.43	89,932
August 14, 2025	0.44	0.44	0.44	0.45	0.42	39,800
August 13, 2025	0.45	0.45	0.45	0.45	0.41	400,300
August 12, 2025	0.45	0.43	0.43	0.45	0.38	894,340
August 11, 2025	0.57	0.5	0.5	0.59	0.5	242,649
August 08, 2025	0.53	0.54	0.54	0.56	0.52	56,600
August 07, 2025	0.53	0.53	0.53	0.53	0.51	139,735
August 06, 2025	0.56	0.53	0.53	0.56	0.52	124,274
August 05, 2025	0.55	0.53	0.53	0.6	0.53	88,014
August 04, 2025	0.57	0.55	0.55	0.58	0.53	44,708
August 01, 2025	0.58	0.55	0.55	0.59	0.53	116,668
July 31, 2025	0.59	0.57	0.57	0.59	0.56	25,254
July 30, 2025	0.58	0.58	0.58	0.59	0.55	119,023
July 29, 2025	0.62	0.55	0.55	0.64	0.52	721,332
July 28, 2025	0.68	0.63	0.63	0.68	0.62	169,347
July 25, 2025	0.66	0.65	0.65	0.68	0.65	178,600
July 24, 2025	0.68	0.67	0.67	0.71	0.66	153,145
July 23, 2025	0.7	0.7	0.7	0.71	0.69	41,436
July 22, 2025	0.7	0.7	0.7	0.71	0.7	153,707
July 21, 2025	0.69	0.7	0.7	0.72	0.66	59,411
July 18, 2025	0.71	0.69	0.69	0.74	0.65	195,214
July 17, 2025	0.71	0.7	0.7	0.73	0.7	283,134
July 16, 2025	0.7	0.72	0.72	0.72	0.68	356,910
July 15, 2025	0.72	0.71	0.71	0.72	0.68	65,980
July 14, 2025	0.72	0.7	0.7	0.72	0.69	181,906
July 11, 2025	0.71	0.72	0.72	0.72	0.67	150,800
July 10, 2025	0.73	0.72	0.72	0.74	0.71	184,600
July 09, 2025	0.71	0.72	0.72	0.73	0.69	125,513
July 08, 2025	0.72	0.7	0.7	0.72	0.7	138,102
July 07, 2025	0.7	0.7	0.7	0.72	0.7	162,954
July 03, 2025	0.7	0.7	0.7	0.72	0.7	34,100
July 02, 2025	0.72	0.71	0.71	0.72	0.69	34,114
July 01, 2025	0.67	0.71	0.71	0.72	0.67	100,900
June 30, 2025	0.68	0.67	0.67	0.69	0.67	85,949
June 27, 2025	0.71	0.67	0.67	0.71	0.67	93,300
June 26, 2025	0.68	0.69	0.69	0.72	0.68	117,815
June 25, 2025	0.71	0.7	0.7	0.72	0.68	94,500
June 24, 2025	0.72	0.72	0.72	0.73	0.69	424,240
June 23, 2025	0.67	0.69	0.69	0.71	0.67	49,621
June 20, 2025	0.72	0.69	0.69	0.72	0.69	163,499
June 18, 2025	0.68	0.72	0.72	0.72	0.68	140,341
June 17, 2025	0.67	0.69	0.69	0.71	0.67	58,000
June 16, 2025	0.69	0.7	0.7	0.71	0.69	20,228
June 13, 2025	0.71	0.67	0.67	0.72	0.63	265,500
June 12, 2025	0.72	0.7	0.7	0.73	0.69	63,200
June 11, 2025	0.73	0.72	0.72	0.73	0.69	55,845
June 10, 2025	0.72	0.72	0.72	0.73	0.71	412,917
June 09, 2025	0.7	0.72	0.72	0.76	0.7	880,400
June 06, 2025	0.68	0.7	0.7	0.71	0.67	93,134
June 05, 2025	0.7	0.7	0.7	0.7	0.67	165,600
June 04, 2025	0.69	0.7	0.7	0.7	0.67	59,022
June 03, 2025	0.7	0.67	0.67	0.72	0.67	23,500
June 02, 2025	0.71	0.7	0.7	0.71	0.7	184,117
May 30, 2025	0.69	0.72	0.72	0.72	0.69	105,900
May 29, 2025	0.67	0.7	0.7	0.71	0.63	262,731
May 28, 2025	0.74	0.7	0.7	0.74	0.67	34,317
May 27, 2025	0.71	0.72	0.72	0.74	0.7	73,377
May 23, 2025	0.72	0.72	0.72	0.72	0.69	94,016
May 22, 2025	0.68	0.72	0.72	0.72	0.64	118,901
May 21, 2025	0.68	0.69	0.69	0.72	0.68	50,558

DarioHealth Corp. (DRIO) NASDAQ