-
5 DAY PERFORMANCE
+3.76% -
1 MONTH PERFORMANCE
-15.90% -
3 MONTH PERFORMANCE
-12.13% -
6 MONTH PERFORMANCE
-54.02% -
YEAR-TO-DATE PERFORMANCE
-53.49% -
1 YEAR PERFORMANCE
-20.00%
DarioHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.91 | $0.83 (-9.2%) | $0.94 | $0.80 | 44,576 | $33.54 M |
| 11/20/2024 | $0.78 | $0.78 (0%) | $0.80 | $0.78 | 13,419 | $31.53 M |
| 11/19/2024 | $0.81 | $0.79 (-2.47%) | $0.81 | $0.78 | 32,542 | $31.93 M |
| 11/18/2024 | $0.77 | $0.80 (3.76%) | $0.82 | $0.75 | 64,800 | $32.33 M |
| 11/15/2024 | $0.79 | $0.77 (-2.39%) | $0.83 | $0.76 | 96,500 | $31.16 M |
| 11/14/2024 | $0.86 | $0.81 (-6.27%) | $0.89 | $0.79 | 113,834 | $32.58 M |
| 11/13/2024 | $0.88 | $0.86 (-2.18%) | $0.95 | $0.84 | 64,524 | $34.88 M |
| 11/12/2024 | $0.86 | $0.87 (0.2%) | $0.91 | $0.86 | 34,000 | $34.96 M |
| 11/11/2024 | $0.90 | $0.89 (-1.12%) | $0.97 | $0.84 | 64,000 | $35.97 M |
| 11/08/2024 | $0.97 | $0.92 (-5.15%) | $1.00 | $0.89 | 83,400 | $37.18 M |
| 11/07/2024 | $1.00 | $0.97 (-2.98%) | $1.00 | $0.93 | 105,838 | $39.21 M |
| 11/06/2024 | $0.91 | $0.97 (6.07%) | $0.98 | $0.90 | 76,802 | $39.01 M |
| 11/05/2024 | $0.92 | $0.89 (-2.99%) | $0.92 | $0.89 | 23,200 | $36.07 M |
| 11/04/2024 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.90 | 31,627 | $37.18 M |
| 11/01/2024 | $0.96 | $0.95 (-1.3%) | $0.96 | $0.92 | 53,134 | $38.30 M |
| 10/31/2024 | $1.00 | $0.96 (-3.99%) | $1.00 | $0.95 | 27,236 | $38.80 M |
| 10/30/2024 | $0.95 | $1.00 (5.05%) | $1.00 | $0.95 | 77,853 | $40.34 M |
| 10/29/2024 | $1.00 | $0.95 (-4.99%) | $1.00 | $0.95 | 73,500 | $38.40 M |
| 10/28/2024 | $0.98 | $0.99 (1.52%) | $1.00 | $0.97 | 124,915 | $40.21 M |
| 10/25/2024 | $0.94 | $0.97 (3.19%) | $1.00 | $0.94 | 30,444 | $39.20 M |
| 10/24/2024 | $0.93 | $0.94 (0.54%) | $0.95 | $0.93 | 32,602 | $37.79 M |
| 10/23/2024 | $0.93 | $0.93 (0%) | $0.96 | $0.92 | 26,320 | $37.59 M |
| 10/22/2024 | $0.94 | $0.95 (1.2%) | $0.96 | $0.93 | 63,900 | $38.45 M |
| 10/21/2024 | $1.04 | $0.97 (-6.94%) | $1.04 | $0.92 | 112,300 | $39.12 M |
| 10/18/2024 | $1.02 | $1.03 (0.98%) | $1.05 | $0.94 | 30,200 | $41.63 M |
| 10/17/2024 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.97 | 62,214 | $40.42 M |
| 10/16/2024 | $1.00 | $1.02 (2%) | $1.04 | $0.96 | 41,200 | $41.23 M |
| 10/15/2024 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.93 | 52,800 | $40.42 M |
| 10/14/2024 | $1.01 | $1.04 (2.97%) | $1.06 | $0.97 | 65,203 | $42.03 M |
| 10/11/2024 | $1.02 | $1.02 (0%) | $1.04 | $0.97 | 85,700 | $41.23 M |
| 10/10/2024 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 20,633 | $41.23 M |
| 10/09/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 108,300 | $40.82 M |
| 10/08/2024 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.02 | 84,911 | $42.84 M |
| 10/07/2024 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.07 | 53,330 | $43.25 M |
| 10/04/2024 | $1.08 | $1.13 (4.63%) | $1.15 | $1.06 | 90,017 | $45.67 M |
| 10/03/2024 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 33,000 | $42.03 M |
| 10/02/2024 | $1.00 | $1.03 (3%) | $1.05 | $1.00 | 51,752 | $41.63 M |
| 10/01/2024 | $1.15 | $1.00 (-13.04%) | $1.16 | $0.95 | 134,141 | $40.42 M |
| 09/30/2024 | $1.09 | $1.12 (2.75%) | $1.15 | $1.02 | 278,639 | $45.27 M |
| 09/27/2024 | $0.98 | $1.07 (9.18%) | $1.08 | $0.98 | 324,401 | $43.25 M |
| 09/26/2024 | $0.96 | $0.97 (1.04%) | $0.99 | $0.91 | 107,735 | $39.20 M |
| 09/25/2024 | $0.95 | $0.92 (-3.52%) | $0.98 | $0.91 | 47,708 | $37.05 M |
| 09/24/2024 | $0.94 | $0.96 (1.76%) | $0.96 | $0.94 | 49,037 | $38.66 M |
| 09/23/2024 | $0.98 | $0.93 (-5.1%) | $0.98 | $0.92 | 40,200 | $37.59 M |
| 09/20/2024 | $1.00 | $1.00 (0.5%) | $1.00 | $0.93 | 79,525 | $40.42 M |
| 09/19/2024 | $0.91 | $1.00 (9.87%) | $1.01 | $0.91 | 67,400 | $40.41 M |
| 09/18/2024 | $0.87 | $0.90 (3.44%) | $0.98 | $0.87 | 255,600 | $36.37 M |
| 09/17/2024 | $0.92 | $0.87 (-5.35%) | $0.95 | $0.87 | 76,216 | $35.32 M |
| 09/16/2024 | $0.94 | $0.91 (-2.76%) | $1.04 | $0.91 | 176,800 | $36.95 M |
| 09/13/2024 | $0.83 | $0.95 (14.22%) | $0.95 | $0.83 | 106,700 | $38.32 M |
| 09/12/2024 | $0.79 | $0.83 (4.55%) | $0.83 | $0.78 | 69,991 | $33.54 M |
| 09/11/2024 | $0.79 | $0.79 (0.13%) | $0.84 | $0.73 | 96,500 | $31.93 M |
| 09/10/2024 | $0.80 | $0.79 (-2.08%) | $0.84 | $0.75 | 81,900 | $31.82 M |
| 09/09/2024 | $0.82 | $0.82 (-0.48%) | $0.83 | $0.71 | 300,624 | $32.98 M |
| 09/06/2024 | $0.85 | $0.84 (-1.88%) | $0.86 | $0.79 | 84,100 | $33.75 M |
| 09/05/2024 | $0.82 | $0.80 (-2.32%) | $0.82 | $0.78 | 46,801 | $32.33 M |
| 09/04/2024 | $0.82 | $0.78 (-4.68%) | $0.85 | $0.78 | 75,928 | $31.59 M |
| 09/03/2024 | $0.82 | $0.83 (1.07%) | $0.85 | $0.79 | 65,004 | $33.54 M |
| 08/30/2024 | $0.80 | $0.81 (1.25%) | $0.85 | $0.80 | 50,908 | $32.74 M |
| 08/29/2024 | $0.86 | $0.81 (-6.35%) | $0.87 | $0.78 | 159,900 | $32.74 M |
| 08/28/2024 | $0.83 | $0.82 (-1.2%) | $0.88 | $0.82 | 59,000 | $33.14 M |
| 08/27/2024 | $0.89 | $0.85 (-4.49%) | $0.92 | $0.85 | 81,727 | $34.35 M |
| 08/26/2024 | $0.93 | $0.89 (-3.97%) | $0.95 | $0.89 | 72,029 | $36.10 M |
| 08/23/2024 | $0.91 | $0.93 (2.15%) | $0.95 | $0.90 | 15,600 | $37.57 M |
| 08/22/2024 | $0.95 | $0.91 (-4.16%) | $0.95 | $0.90 | 48,317 | $36.80 M |