DarioHealth Corp. - DRIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	8.83	7.64	7.64	9.1	7.62	51,903
September 09, 2025	9.16	9.14	9.14	9.28	9.12	13,600
September 08, 2025	9.59	9.2	9.2	9.59	9.2	5,547
September 05, 2025	10.02	9.6	9.6	10.36	9.27	197,282
September 04, 2025	9.53	10.22	10.22	10.6	9.53	43,646
September 03, 2025	9.17	9.41	9.41	9.69	9.15	45,514
September 02, 2025	9.33	9.15	9.15	9.51	8.91	9,417
August 29, 2025	10.13	9.51	9.51	10.18	9.51	4,300
August 28, 2025	9.49	10.18	10.18	11.13	8.56	47,550
August 27, 2025	10.38	9.61	9.61	10.58	9.6	18,973
August 26, 2025	10.85	10.48	10.48	11.4	10.4	18,948
August 25, 2025	10.8	11	11	11.2	9.6	31,656
August 22, 2025	11	11.4	11.4	11.6	10	11,135
August 21, 2025	8.6	11	11	11	8.6	33,895
August 20, 2025	8.77	8.65	8.65	8.8	8.6	6,240
August 19, 2025	9.18	8.8	8.8	9.4	8.6	3,711
August 18, 2025	9	9	9	9.12	8.4	13,707
August 15, 2025	8.8	8.96	8.96	8.97	8.6	4,497

DarioHealth Corp. (DRIO) NASDAQ