DarioHealth Corp. - DRIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12	11.28	11.28	12.13	11.28	7,700
February 19, 2026	11.17	11.43	11.43	11.54	10.91	15,800
February 18, 2026	11.31	11.15	11.15	11.31	11.12	1,116
February 17, 2026	11.71	11.55	11.55	12.11	11.12	33,326
February 13, 2026	11.01	11.72	11.72	12.23	11.01	10,273
February 12, 2026	11.13	11.25	11.25	11.25	11	7,322
February 11, 2026	10.5	11	11	11.1	10	152,544
February 10, 2026	10.27	10.29	10.29	11.77	10.27	60,100
February 09, 2026	10.03	10.31	10.31	10.5	9.87	4,815
February 06, 2026	9.77	9.95	9.95	10	9.77	3,631
February 05, 2026	10.14	9.9	9.9	10.56	9.59	22,840
February 04, 2026	10.94	10.13	10.13	10.98	10.1	3,507
February 03, 2026	11	11	11	11.1	10.76	8,412
February 02, 2026	10.07	10.94	10.94	11.13	10.07	19,103
January 30, 2026	10.02	10.02	10.02	11	9.94	12,200
January 29, 2026	10.3	10.3	10.3	10.75	10.25	8,600
January 28, 2026	10.81	10.96	10.96	11.7	10.63	17,523
January 27, 2026	11.3	11.07	11.07	11.31	11.07	2,426
January 26, 2026	11.34	11.4	11.4	11.45	11.16	6,616
January 23, 2026	11.55	11.64	11.64	12.41	11.48	4,300
January 22, 2026	11.86	11.73	11.73	12.04	11.72	4,508
January 21, 2026	12.18	12.06	12.06	12.36	11.87	5,901
January 20, 2026	12.2	12.44	12.44	12.48	11.77	7,300
January 16, 2026	12.12	12.44	12.44	12.44	11.96	4,100
January 15, 2026	11.76	12.22	12.22	12.22	11.75	5,400
January 14, 2026	11.77	11.84	11.84	12.15	11.77	4,027
January 13, 2026	11.59	11.76	11.76	12.33	11.59	4,025
January 12, 2026	12.15	11.67	11.67	12.28	11.67	8,000
January 09, 2026	12.67	12.16	12.16	12.67	12.04	4,812
January 08, 2026	12.03	12.9	12.9	13.17	12.03	27,604
January 07, 2026	13.22	12.13	12.13	13.22	11.98	10,310
January 06, 2026	12.6	13.48	13.48	13.65	12.31	25,500
January 05, 2026	10.68	12.55	12.55	12.96	10.68	28,806
January 02, 2026	11.8	10.52	10.52	11.88	10.28	16,947
December 31, 2025	10.57	11.38	11.38	11.47	10.39	48,311
December 30, 2025	10.3	10.7	10.7	11	10.3	14,900
December 29, 2025	10.04	10.49	10.49	10.67	10.04	12,100
December 26, 2025	10.05	10.04	10.04	10.32	10.01	5,410
December 24, 2025	10.05	10.04	10.04	10.33	10.01	26,600
December 23, 2025	10.02	10.14	10.14	10.59	10.02	26,521
December 22, 2025	11.13	10.07	10.07	11.47	10.07	30,100
December 19, 2025	12.56	11.54	11.54	12.63	11.14	160,300
December 18, 2025	12.05	12.84	12.84	12.88	11.94	21,100
December 17, 2025	12.08	12.05	12.05	12.62	11.93	10,448
December 16, 2025	12	12.05	12.05	12.39	11.95	10,700
December 15, 2025	11.97	12	12	12.15	11.85	11,547
December 12, 2025	12.65	11.89	11.89	13.32	11.88	75,048
December 11, 2025	12.57	12.76	12.76	12.99	12.22	36,333
December 10, 2025	12.16	12.66	12.66	13.3	12.12	25,306
December 09, 2025	11.93	12.16	12.16	12.35	11.93	19,333
December 08, 2025	11.89	12.15	12.15	12.16	11.89	15,400
December 05, 2025	12.4	11.84	11.84	12.4	11.77	6,700
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

DarioHealth Corp. (DRIO) NASDAQ