5 DAY PERFORMANCE
-23.33%
1 MONTH PERFORMANCE
-5.71%
3 MONTH PERFORMANCE
-33.65%
6 MONTH PERFORMANCE
-51.75%
YEAR-TO-DATE PERFORMANCE
-12.22%
1 YEAR PERFORMANCE
-67.76%
DarioHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.81 | $0.69 (-14.58%) | $1.38 | $0.65 | 16.52 M | $27.97 M |
| 01/13/2025 | $0.93 | $0.79 (-15.01%) | $0.93 | $0.77 | 290,346 | $31.95 M |
| 01/10/2025 | $0.91 | $0.92 (1.1%) | $0.98 | $0.86 | 348,859 | $37.18 M |
| 01/08/2025 | $1.08 | $0.90 (-16.67%) | $1.17 | $0.89 | 1.02 M | $36.38 M |
| 01/07/2025 | $0.84 | $1.53 (82.14%) | $1.55 | $0.82 | 2.50 M | $61.84 M |
| 01/06/2025 | $0.90 | $0.85 (-5.33%) | $0.93 | $0.83 | 292,000 | $34.44 M |
| 01/03/2025 | $0.84 | $0.89 (6.87%) | $0.90 | $0.80 | 90,004 | $36.17 M |
| 01/02/2025 | $0.77 | $0.82 (6.62%) | $0.85 | $0.77 | 151,500 | $33.18 M |
| 12/31/2024 | $0.80 | $0.79 (-1.82%) | $0.85 | $0.76 | 239,100 | $31.77 M |
| 12/30/2024 | $0.69 | $0.79 (13.59%) | $0.81 | $0.67 | 317,100 | $31.76 M |
| 12/27/2024 | $0.67 | $0.70 (3.33%) | $0.73 | $0.63 | 403,600 | $28.09 M |
| 12/26/2024 | $0.68 | $0.69 (1.82%) | $0.77 | $0.66 | 357,500 | $28.03 M |
| 12/24/2024 | $0.70 | $0.70 (-0.01%) | $0.74 | $0.68 | 142,726 | $28.29 M |
| 12/23/2024 | $0.79 | $0.70 (-11.71%) | $0.82 | $0.68 | 211,627 | $28.19 M |
| 12/20/2024 | $0.73 | $0.80 (9.59%) | $0.83 | $0.72 | 295,700 | $32.33 M |
| 12/19/2024 | $0.70 | $0.74 (5.73%) | $0.78 | $0.67 | 621,104 | $29.91 M |
| 12/18/2024 | $0.72 | $0.65 (-9.72%) | $0.75 | $0.65 | 173,101 | $26.27 M |
| 12/17/2024 | $0.70 | $0.71 (2.13%) | $0.74 | $0.70 | 29,237 | $28.89 M |
| 12/16/2024 | $0.71 | $0.70 (-0.85%) | $0.75 | $0.70 | 97,253 | $28.45 M |
| 12/13/2024 | $0.74 | $0.73 (-1.11%) | $0.75 | $0.72 | 35,800 | $29.58 M |
| 12/12/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.71 | 16,838 | $30.31 M |
| 12/11/2024 | $0.71 | $0.78 (9.1%) | $0.78 | $0.70 | 223,170 | $31.43 M |
| 12/10/2024 | $0.69 | $0.71 (2.91%) | $0.73 | $0.69 | 100,422 | $28.70 M |
| 12/09/2024 | $0.76 | $0.68 (-10.54%) | $0.76 | $0.66 | 334,542 | $27.48 M |
| 12/06/2024 | $0.75 | $0.77 (2.53%) | $0.77 | $0.74 | 51,900 | $31.12 M |
| 12/05/2024 | $0.80 | $0.77 (-4.13%) | $0.80 | $0.74 | 48,700 | $31.00 M |
| 12/04/2024 | $0.74 | $0.77 (3.92%) | $0.79 | $0.74 | 85,400 | $31.08 M |
| 12/03/2024 | $0.75 | $0.75 (-0.01%) | $0.77 | $0.73 | 73,910 | $30.31 M |
| 12/02/2024 | $0.77 | $0.77 (0.13%) | $0.79 | $0.76 | 76,521 | $31.16 M |
| 11/29/2024 | $0.75 | $0.79 (5.2%) | $0.84 | $0.75 | 68,100 | $31.89 M |
| 11/27/2024 | $0.70 | $0.72 (2.89%) | $0.77 | $0.70 | 70,925 | $29.11 M |
| 11/26/2024 | $0.74 | $0.67 (-8.92%) | $0.74 | $0.67 | 412,900 | $27.24 M |
| 11/25/2024 | $0.88 | $0.73 (-16.69%) | $0.90 | $0.73 | 403,124 | $29.67 M |
| 11/22/2024 | $0.83 | $0.84 (1.78%) | $0.92 | $0.80 | 162,100 | $34.14 M |
| 11/21/2024 | $0.91 | $0.83 (-9.2%) | $0.94 | $0.80 | 44,600 | $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 |