NASDAQ : DRIO
DarioHealth Corp. — Price history
Healthcare · Health Information Services · United States
Last price 3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DarioHealth Corp. (DRIO) closed at 3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.06 | 3.14 | 3 | 3 | 34,902 | +0.00% |
| 2026-10-30 | 3.034 | 3.32 | 3 | 3 | 55,533 | -9.37% |
| 2026-10-29 | 3.35 | 3.52 | 3.24 | 3.31 | 59,440 | -2.93% |
| 2026-10-28 | 3.56 | 3.76 | 3.22 | 3.41 | 64,978 | -2.01% |
| 2026-10-27 | 3.55 | 3.55 | 3.21 | 3.48 | 44,078 | +2.35% |
| 2026-10-26 | 3.62 | 4.035 | 3.25 | 3.4 | 99,291 | -9.81% |
| 2026-10-23 | 3.43 | 3.77 | 3.27 | 3.77 | 85,438 | +10.56% |
| 2026-10-22 | 3.6 | 3.67 | 3.01 | 3.41 | 198,424 | -7.34% |
| 2026-10-21 | 4.1 | 4.2 | 3.125 | 3.68 | 266,182 | -9.80% |
| 2026-10-20 | 4.49 | 4.62 | 3.85 | 4.08 | 132,919 | -9.13% |
| 2026-10-19 | 4.82 | 5.315 | 4.49 | 4.49 | 31,034 | -6.85% |
| 2026-10-16 | 5.3 | 5.4 | 4.82 | 4.82 | 26,690 | -6.04% |
| 2026-10-15 | 5.45 | 5.45 | 5.025 | 5.13 | 10,326 | -5.87% |
| 2026-10-14 | 5.49 | 5.81 | 5.13 | 5.45 | 6,685 | -1.62% |
| 2026-10-13 | 5.18 | 5.54 | 5.18 | 5.54 | 9,072 | +2.21% |
| 2026-10-12 | 6.36 | 6.365 | 5.325 | 5.42 | 11,303 | -6.55% |
| 2026-10-09 | 5.37 | 5.85 | 5.37 | 5.8 | 2,615 | +6.81% |
| 2026-10-08 | 6.02 | 6.05 | 5.43 | 5.43 | 38,716 | -10.69% |
| 2026-10-07 | 5.93 | 6.29 | 5.93 | 6.08 | 2,607 | +1.00% |
| 2026-10-06 | 5.8 | 6.205 | 5.8 | 6.02 | 7,754 | +3.79% |
| 2026-10-05 | 6.53 | 6.54 | 5.8 | 5.8 | 26,140 | -10.22% |
| 2026-10-02 | 6.17 | 6.605 | 6.07 | 6.46 | 34,364 | +4.87% |
| 2026-10-01 | 6.675 | 6.825 | 6.05 | 6.16 | 56,065 | -6.95% |
| 2026-09-30 | 6.76 | 6.913 | 6.62 | 6.62 | 9,251 | +0.00% |
| 2026-09-29 | 6.7 | 6.79 | 6.61 | 6.62 | 3,568 | -1.34% |
| 2026-09-28 | 6.61 | 6.79 | 6.61 | 6.71 | 8,103 | +1.21% |
| 2026-09-25 | 6.77 | 6.82 | 6.61 | 6.63 | 12,706 | -2.07% |
| 2026-09-24 | 6.71 | 6.77 | 6.66 | 6.77 | 8,992 | +0.45% |
| 2026-09-23 | 6.845 | 6.845 | 6.74 | 6.74 | 1,893 | -2.18% |
| 2026-09-22 | 6.98 | 7.12 | 6.71 | 6.89 | 73,528 | -2.55% |
| 2026-09-21 | 6.95 | 7.13 | 6.95 | 7.07 | 30,143 | -1.81% |
| 2026-09-18 | 7.035 | 7.2 | 7.035 | 7.2 | 28,213 | +3.00% |
| 2026-09-17 | 7.09 | 7.1 | 6.71 | 6.99 | 20,062 | +3.10% |
| 2026-09-16 | 6.82 | 6.99 | 6.65 | 6.78 | 9,000 | +0.44% |
| 2026-09-15 | 7 | 7 | 6.75 | 6.75 | 6,043 | -4.80% |
| 2026-09-14 | 6.78 | 7.1 | 6.78 | 7.09 | 31,038 | +2.31% |
| 2026-09-11 | 6.7 | 7.07 | 6.665 | 6.93 | 48,826 | +5.32% |
| 2026-09-10 | 6.77 | 6.8 | 6.53 | 6.58 | 19,489 | -3.52% |
| 2026-09-09 | 7.03 | 7.168 | 6.8 | 6.82 | 6,322 | -2.99% |
| 2026-09-08 | 7.19 | 7.25 | 6.869 | 7.03 | 10,329 | -2.90% |
| 2026-09-04 | 6.94 | 7.3 | 6.79 | 7.24 | 21,041 | +3.72% |
| 2026-09-03 | 7.33 | 7.43 | 6.87 | 6.98 | 29,608 | -4.38% |
| 2026-09-02 | 7.08 | 7.62 | 7.08 | 7.3 | 79,794 | +3.99% |
| 2026-09-01 | 7.15 | 7.57 | 6.79 | 7.02 | 40,022 | -4.75% |
| 2026-08-31 | 6.71 | 7.37 | 6.71 | 7.37 | 7,588 | +8.86% |
| 2026-08-28 | 6.81 | 7 | 6.45 | 6.77 | 17,904 | +0.00% |
| 2026-08-27 | 7.08 | 7.49 | 6.77 | 6.77 | 21,111 | -3.70% |
| 2026-08-26 | 7.29 | 7.405 | 7.03 | 7.03 | 34,026 | -4.87% |
| 2026-08-25 | 7.1 | 7.72 | 6.66 | 7.39 | 123,548 | +2.50% |
| 2026-08-24 | 7.13 | 7.54 | 7.13 | 7.21 | 10,313 | -3.74% |
| 2026-08-21 | 7.25 | 8.06 | 7.1 | 7.49 | 4,842 | +4.46% |
| 2026-08-20 | 7.16 | 7.67 | 7.02 | 7.17 | 8,364 | +0.14% |
| 2026-08-19 | 7.55 | 7.873 | 7.15 | 7.16 | 31,981 | -0.28% |
| 2026-08-18 | 7.535 | 7.635 | 7.03 | 7.18 | 6,368 | -2.45% |
| 2026-08-17 | 7.61 | 7.94 | 7.285 | 7.36 | 21,914 | -2.97% |
| 2026-08-14 | 7.24 | 7.915 | 7.24 | 7.585 | 5,321 | +3.48% |
| 2026-08-13 | 7.72 | 7.94 | 7.21 | 7.33 | 9,358 | -2.01% |
| 2026-08-12 | 7.67 | 7.783 | 7.165 | 7.48 | 10,204 | -2.48% |
| 2026-08-11 | 7.34 | 8.03 | 6.75 | 7.67 | 54,980 | +0.13% |
| 2026-08-10 | 7.415 | 7.89 | 6.9 | 7.66 | 24,337 | +4.93% |
| 2026-08-07 | 7.335 | 8.2 | 7.3 | 7.3 | 29,574 | -5.78% |
| 2026-08-06 | 7.67 | 7.88 | 7.4 | 7.748 | 3,963 | +1.15% |
| 2026-08-05 | 6.975 | 7.66 | 6.695 | 7.66 | 17,082 | +11.50% |
| 2026-08-04 | 7.3 | 7.71 | 6.19 | 6.87 | 164,682 | -3.24% |
| 2026-08-03 | 7.22 | 7.52 | 6.83 | 7.1 | 9,837 | -2.34% |
| 2026-07-31 | 7.5 | 7.5 | 7.01 | 7.27 | 7,373 | +0.97% |
| 2026-07-30 | 7.5 | 7.53 | 6.902 | 7.2 | 16,204 | +1.41% |
| 2026-07-29 | 7.78 | 7.78 | 7.02 | 7.1 | 12,089 | -5.27% |
| 2026-07-28 | 7.255 | 7.89 | 7.01 | 7.495 | 8,219 | +0.33% |
| 2026-07-27 | 7.48 | 8.148 | 7 | 7.47 | 8,713 | -4.11% |
| 2026-07-24 | 7.5 | 7.9 | 7.31 | 7.79 | 3,790 | +4.28% |
| 2026-07-23 | 7.74 | 8 | 6.8 | 7.47 | 11,455 | -5.44% |
| 2026-07-22 | 7 | 7.9 | 6.855 | 7.9 | 181,890 | +12.86% |
| 2026-07-21 | 7 | 7 | 6.679 | 7 | 10,956 | +3.40% |
| 2026-07-20 | 6.75 | 7.1 | 6.07 | 6.77 | 12,772 | -0.65% |
| 2026-07-17 | 7.02 | 7.02 | 6.75 | 6.814 | 1,655 | +0.65% |
| 2026-07-16 | 6.665 | 6.85 | 6.665 | 6.77 | 6,474 | +0.30% |
| 2026-07-15 | 7 | 7.29 | 6.44 | 6.75 | 12,432 | +3.37% |
| 2026-07-14 | 6.74 | 6.815 | 6.53 | 6.53 | 4,386 | -2.54% |
| 2026-07-13 | 7.38 | 7.38 | 6.47 | 6.7 | 18,904 | -7.20% |
| 2026-07-10 | 6.95 | 7.245 | 6.915 | 7.22 | 3,914 | +3.14% |
| 2026-07-09 | 6.89 | 7.185 | 6.88 | 7 | 2,729 | -3.05% |
| 2026-07-08 | 7.14 | 7.49 | 6.96 | 7.22 | 2,317 | +1.98% |
| 2026-07-07 | 7.07 | 7.225 | 6.55 | 7.08 | 31,818 | -1.26% |
| 2026-07-06 | 6.97 | 7.316 | 6.88 | 7.17 | 12,208 | -1.51% |
| 2026-07-02 | 6.895 | 8 | 6.895 | 7.28 | 60,996 | +7.85% |
| 2026-07-01 | 6.67 | 6.93 | 6.55 | 6.75 | 10,368 | +2.27% |
| 2026-06-30 | 6.43 | 6.76 | 6.43 | 6.6 | 6,046 | -2.94% |
| 2026-06-29 | 7 | 7 | 6.3 | 6.8 | 12,854 | -3.27% |
| 2026-06-26 | 6.06 | 7.03 | 6.06 | 7.03 | 43,477 | +14.31% |
| 2026-06-25 | 5.95 | 6.275 | 5.845 | 6.15 | 18,349 | +1.49% |
| 2026-06-24 | 6.04 | 6.67 | 6.04 | 6.06 | 7,330 | +1.17% |
| 2026-06-23 | 6.3 | 6.3 | 5.85 | 5.99 | 12,910 | -5.52% |
| 2026-06-22 | 6.73 | 7.03 | 6.06 | 6.34 | 22,266 | -8.51% |
| 2026-06-18 | 6.95 | 7.11 | 6.91 | 6.93 | 9,856 | -2.81% |
| 2026-06-17 | 7.03 | 7.3 | 7.03 | 7.13 | 1,994 | +0.14% |
| 2026-06-16 | 6.91 | 7.3 | 6.91 | 7.12 | 1,641 | -0.42% |
| 2026-06-15 | 6.9 | 7.29 | 6.9 | 7.15 | 1,606 | +1.27% |
| 2026-06-12 | 7.3 | 7.3 | 7 | 7.06 | 5,075 | -1.94% |
| 2026-06-11 | 7.24 | 7.34 | 7.14 | 7.2 | 10,588 | -0.14% |
| 2026-06-10 | 7.55 | 7.67 | 7.21 | 7.21 | 6,946 | -4.25% |
| 2026-06-09 | 7.36 | 7.688 | 7.174 | 7.53 | 7,865 | +0.14% |
| 2026-06-08 | 7.6 | 7.7 | 7.305 | 7.52 | 7,601 | +0.26% |
| 2026-06-05 | 7.42 | 7.525 | 7.4 | 7.5 | 5,149 | -1.32% |
| 2026-06-04 | 7.49 | 7.6 | 6.97 | 7.6 | 11,102 | -0.65% |
| 2026-06-03 | 7.488 | 7.9 | 7.405 | 7.65 | 6,876 | +0.00% |
| 2026-06-02 | 7.5 | 7.65 | 7.305 | 7.65 | 6,231 | -0.65% |
| 2026-06-01 | 7.505 | 7.89 | 7.445 | 7.7 | 12,162 | -0.65% |
| 2026-05-29 | 7.69 | 7.75 | 7.439 | 7.75 | 8,063 | +3.06% |
| 2026-05-28 | 7.88 | 8.12 | 7.504 | 7.52 | 8,979 | -2.34% |
| 2026-05-27 | 7.3 | 7.72 | 7.3 | 7.7 | 7,060 | +2.53% |
| 2026-05-26 | 7.86 | 7.86 | 7.3 | 7.51 | 12,963 | -4.45% |
| 2026-05-22 | 7.8 | 7.91 | 7.8 | 7.86 | 2,767 | +4.11% |
| 2026-05-21 | 8.11 | 8.11 | 7.55 | 7.55 | 4,760 | -5.63% |
| 2026-05-20 | 8.01 | 8.28 | 7.86 | 8 | 4,871 | -2.44% |
| 2026-05-19 | 8.2 | 8.295 | 8.2 | 8.2 | 4,739 | -1.80% |
| 2026-05-18 | 8.75 | 8.75 | 8.35 | 8.35 | 4,869 | +0.60% |
| 2026-05-15 | 8.395 | 8.395 | 8.3 | 8.3 | 4,813 | -1.01% |
| 2026-05-14 | 8.67 | 8.67 | 8.175 | 8.385 | 3,428 | +3.52% |
| 2026-05-13 | 7.985 | 8.52 | 7.2 | 8.1 | 8,790 | -6.68% |