5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-5.28%
3 MONTH PERFORMANCE
+23.33%
6 MONTH PERFORMANCE
-15.55%
YEAR-TO-DATE PERFORMANCE
-24.68%
1 YEAR PERFORMANCE
-23.12%
DarioHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.40 | $11.84 (-4.52%) | $12.40 | $11.77 | 6.70 K | $587.63 M |
| 12/04/2025 | $11.91 | $12.05 (1.18%) | $12.54 | $11.90 | 10.70 K | $598.05 M |
| 12/03/2025 | $11.73 | $11.85 (1.02%) | $12.45 | $11.72 | 20.81 K | $588.13 M |
| 12/02/2025 | $11.90 | $11.89 (-0.08%) | $12.00 | $11.50 | 27.60 K | $590.11 M |
| 12/01/2025 | $11.95 | $11.80 (-1.26%) | $12.36 | $11.24 | 14.80 K | $585.65 M |
| 11/28/2025 | $12.10 | $11.94 (-1.32%) | $12.66 | $11.91 | 8.30 K | $592.59 M |
| 11/26/2025 | $11.99 | $11.97 (-0.17%) | $12.67 | $11.95 | 23.20 K | $594.08 M |
| 11/25/2025 | $12.83 | $11.93 (-7.01%) | $12.91 | $11.57 | 24.70 K | $592.10 M |
| 11/24/2025 | $13.99 | $12.90 (-7.79%) | $14.49 | $12.34 | 28.80 K | $640.24 M |
| 11/21/2025 | $13.94 | $13.91 (-0.22%) | $14.32 | $13.49 | 54.84 K | $690.37 M |
| 11/20/2025 | $14.25 | $13.82 (-3.02%) | $14.77 | $12.84 | 31.44 K | $685.90 M |
| 11/19/2025 | $13.45 | $14.00 (4.09%) | $14.29 | $13.33 | 34.14 K | $694.83 M |
| 11/18/2025 | $13.95 | $13.22 (-5.23%) | $13.95 | $12.86 | 21.40 K | $656.12 M |
| 11/17/2025 | $11.64 | $13.97 (20.02%) | $14.02 | $10.88 | 132.53 K | $693.34 M |
| 11/14/2025 | $9.92 | $11.73 (18.25%) | $12.84 | $9.92 | 50.74 K | $582.17 M |
| 11/13/2025 | $11.22 | $9.92 (-11.59%) | $11.50 | $9.01 | 32.90 K | $492.34 M |
| 11/12/2025 | $12.01 | $11.75 (-2.16%) | $13.21 | $11.75 | 11.24 K | $583.16 M |
| 11/11/2025 | $12.74 | $12.15 (-4.63%) | $12.75 | $11.72 | 25.41 K | $603.02 M |
| 11/10/2025 | $12.25 | $13.01 (6.2%) | $13.35 | $12.10 | 19.00 K | $645.70 M |
| 11/07/2025 | $12.50 | $12.50 (0%) | $12.61 | $12.00 | 19.24 K | $620.39 M |
| 11/06/2025 | $13.34 | $12.08 (-9.45%) | $13.43 | $12.07 | 17.33 K | $599.54 M |
| 11/05/2025 | $13.40 | $13.59 (1.42%) | $13.67 | $13.22 | 21.60 K | $674.48 M |
| 11/04/2025 | $13.79 | $13.50 (-2.1%) | $13.79 | $13.14 | 40.55 K | $670.02 M |
| 11/03/2025 | $14.00 | $13.74 (-1.86%) | $14.00 | $13.28 | 16.50 K | $681.93 M |
| 10/31/2025 | $14.00 | $13.99 (-0.07%) | $14.25 | $13.66 | 21.03 K | $694.34 M |
| 10/30/2025 | $14.73 | $13.66 (-7.26%) | $14.73 | $13.65 | 11.60 K | $677.96 M |
| 10/29/2025 | $15.83 | $14.05 (-11.24%) | $15.83 | $14.00 | 22.80 K | $697.31 M |
| 10/28/2025 | $15.23 | $15.33 (0.66%) | $16.44 | $15.10 | 48.51 K | $760.84 M |
| 10/27/2025 | $16.12 | $15.75 (-2.3%) | $16.23 | $14.82 | 35.83 K | $781.69 M |
| 10/24/2025 | $15.15 | $16.19 (6.86%) | $16.45 | $15.15 | 25.10 K | $803.53 M |
| 10/23/2025 | $14.70 | $15.06 (2.45%) | $15.25 | $14.37 | 23.80 K | $747.44 M |
| 10/22/2025 | $14.33 | $14.90 (3.98%) | $15.14 | $13.88 | 35.21 K | $739.50 M |
| 10/21/2025 | $15.74 | $14.42 (-8.39%) | $15.92 | $14.35 | 31.94 K | $715.68 M |
| 10/20/2025 | $13.39 | $16.00 (19.49%) | $16.50 | $13.39 | 87.80 K | $794.10 M |
| 10/17/2025 | $12.65 | $13.03 (3%) | $13.34 | $12.22 | 21.05 K | $646.69 M |
| 10/16/2025 | $13.39 | $13.04 (-2.61%) | $13.72 | $12.64 | 32.34 K | $647.19 M |
| 10/15/2025 | $14.19 | $13.50 (-4.86%) | $14.35 | $13.38 | 16.50 K | $670.02 M |
| 10/14/2025 | $14.75 | $14.38 (-2.51%) | $14.77 | $14.01 | 18.20 K | $713.69 M |
| 10/13/2025 | $15.30 | $14.94 (-2.35%) | $15.98 | $14.71 | 39.44 K | $741.49 M |
| 10/10/2025 | $15.65 | $15.30 (-2.24%) | $15.65 | $15.09 | 29.97 K | $759.35 M |
| 10/09/2025 | $16.40 | $15.69 (-4.33%) | $16.55 | $15.30 | 56.80 K | $778.71 M |
| 10/08/2025 | $15.08 | $16.37 (8.55%) | $16.39 | $14.62 | 39.03 K | $812.46 M |
| 10/07/2025 | $15.80 | $15.55 (-1.58%) | $15.84 | $14.79 | 67.40 K | $771.76 M |
| 10/06/2025 | $15.79 | $15.81 (0.13%) | $16.35 | $15.60 | 23.05 K | $784.67 M |
| 10/03/2025 | $17.74 | $16.35 (-7.84%) | $17.74 | $15.01 | 49.06 K | $811.47 M |
| 10/02/2025 | $17.19 | $17.27 (0.47%) | $17.49 | $16.24 | 19.90 K | $857.13 M |
| 10/01/2025 | $17.00 | $17.18 (1.06%) | $17.74 | $17.00 | 27.92 K | $852.66 M |
| 09/30/2025 | $15.53 | $17.35 (11.72%) | $17.35 | $14.78 | 131.54 K | $861.10 M |
| 09/29/2025 | $13.27 | $15.69 (18.24%) | $16.90 | $13.04 | 346.53 K | $778.71 M |
| 09/26/2025 | $11.86 | $13.27 (11.89%) | $13.27 | $11.85 | 130.91 K | $658.60 M |
| 09/25/2025 | $9.24 | $13.69 (48.16%) | $15.83 | $8.64 | 1.62 M | $679.45 M |
| 09/24/2025 | $8.96 | $9.59 (7.03%) | $9.97 | $8.93 | 85.54 K | $475.96 M |
| 09/23/2025 | $9.00 | $8.76 (-2.67%) | $9.02 | $8.12 | 53.71 K | $434.77 M |
| 09/22/2025 | $6.61 | $7.78 (17.7%) | $7.89 | $6.46 | 61.74 K | $386.13 M |
| 09/19/2025 | $6.14 | $6.60 (7.49%) | $6.60 | $6.13 | 59.90 K | $327.56 M |
| 09/18/2025 | $6.64 | $6.17 (-7.08%) | $6.79 | $6.15 | 62.60 K | $306.22 M |
| 09/17/2025 | $6.20 | $6.58 (6.13%) | $6.99 | $6.20 | 29.40 K | $326.57 M |
| 09/16/2025 | $6.59 | $6.19 (-6.07%) | $6.61 | $5.94 | 71.74 K | $307.22 M |
| 09/15/2025 | $7.05 | $6.67 (-5.39%) | $7.85 | $6.58 | 57.68 K | $331.04 M |
| 09/12/2025 | $7.04 | $7.11 (0.99%) | $7.86 | $7.04 | 65.86 K | $352.88 M |
| 09/11/2025 | $7.90 | $7.09 (-10.25%) | $7.90 | $7.09 | 34.85 K | $351.88 M |
| 09/10/2025 | $8.83 | $7.64 (-13.48%) | $9.10 | $7.62 | 51.90 K | $379.18 M |
| 09/09/2025 | $9.16 | $9.14 (-0.22%) | $9.28 | $9.12 | 13.60 K | $453.63 M |
| 09/08/2025 | $9.59 | $9.20 (-4.07%) | $9.59 | $9.20 | 5.55 K | $456.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
