5 DAY PERFORMANCE
-11.99%
1 MONTH PERFORMANCE
-5.71%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
-14.40%
YEAR-TO-DATE PERFORMANCE
-16.04%
1 YEAR PERFORMANCE
-64.89%
DarioHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.64 | $0.66 (3.13%) | $0.68 | $0.64 | 65.67 K | $26.68 M |
| 05/15/2025 | $0.65 | $0.66 (0.15%) | $0.67 | $0.65 | 120.90 K | $26.47 M |
| 05/14/2025 | $0.67 | $0.66 (-1.49%) | $0.67 | $0.63 | 558.20 K | $26.68 M |
| 05/13/2025 | $0.76 | $0.72 (-5.09%) | $0.78 | $0.71 | 172.04 K | $29.15 M |
| 05/12/2025 | $0.75 | $0.76 (1.02%) | $0.77 | $0.72 | 226.30 K | $30.72 M |
| 05/09/2025 | $0.73 | $0.75 (2.73%) | $0.76 | $0.72 | 154.83 K | $30.31 M |
| 05/08/2025 | $0.72 | $0.70 (-2.1%) | $0.72 | $0.69 | 100.02 K | $28.29 M |
| 05/07/2025 | $0.73 | $0.69 (-4.74%) | $0.73 | $0.68 | 75.55 K | $27.95 M |
| 05/06/2025 | $0.69 | $0.70 (1.57%) | $0.79 | $0.68 | 241.42 K | $28.30 M |
| 05/05/2025 | $0.73 | $0.68 (-7.04%) | $0.75 | $0.66 | 354.50 K | $27.48 M |
| 05/02/2025 | $0.74 | $0.75 (1.13%) | $0.77 | $0.72 | 108.54 K | $30.31 M |
| 05/01/2025 | $0.72 | $0.72 (0.91%) | $0.77 | $0.71 | 80.11 K | $29.21 M |
| 04/30/2025 | $0.75 | $0.72 (-4.51%) | $0.75 | $0.71 | 45.61 K | $28.90 M |
| 04/29/2025 | $0.78 | $0.72 (-7.62%) | $0.78 | $0.71 | 107.30 K | $29.09 M |
| 04/28/2025 | $0.86 | $0.79 (-8.09%) | $0.86 | $0.76 | 184.30 K | $31.78 M |
| 04/25/2025 | $0.82 | $0.80 (-2.44%) | $0.82 | $0.78 | 44.10 K | $32.33 M |
| 04/24/2025 | $0.80 | $0.82 (2.51%) | $0.83 | $0.80 | 165.90 K | $33.14 M |
| 04/23/2025 | $0.78 | $0.80 (2.58%) | $0.81 | $0.77 | 228.50 K | $32.33 M |
| 04/22/2025 | $0.72 | $0.78 (8.33%) | $0.78 | $0.71 | 223.80 K | $31.53 M |
| 04/21/2025 | $0.75 | $0.73 (-2.65%) | $0.75 | $0.71 | 295.95 K | $29.50 M |
| 04/17/2025 | $0.72 | $0.75 (4.79%) | $0.75 | $0.69 | 397.80 K | $30.31 M |
| 04/16/2025 | $0.70 | $0.70 (0%) | $0.76 | $0.70 | 251.52 K | $28.29 M |
| 04/15/2025 | $0.68 | $0.70 (3.5%) | $0.76 | $0.68 | 632.10 K | $28.45 M |
| 04/14/2025 | $0.73 | $0.67 (-7.81%) | $0.75 | $0.64 | 773.23 K | $27.20 M |
| 04/11/2025 | $0.58 | $0.73 (25.1%) | $0.75 | $0.58 | 1.24 M | $29.33 M |
| 04/10/2025 | $0.55 | $0.56 (0.91%) | $0.60 | $0.55 | 35.20 K | $22.47 M |
| 04/09/2025 | $0.56 | $0.57 (1.7%) | $0.58 | $0.50 | 333.90 K | $22.96 M |
| 04/08/2025 | $0.57 | $0.57 (-0.3%) | $0.61 | $0.55 | 123.01 K | $22.97 M |
| 04/07/2025 | $0.55 | $0.58 (5.02%) | $0.59 | $0.53 | 205.22 K | $23.35 M |
| 04/04/2025 | $0.57 | $0.56 (-0.88%) | $0.59 | $0.54 | 178.45 K | $22.63 M |
| 04/03/2025 | $0.60 | $0.58 (-3.97%) | $0.63 | $0.57 | 94.35 K | $23.29 M |
| 04/02/2025 | $0.62 | $0.63 (1.73%) | $0.65 | $0.62 | 88.63 K | $25.45 M |
| 04/01/2025 | $0.63 | $0.59 (-5.72%) | $0.63 | $0.57 | 263.85 K | $23.85 M |
| 03/31/2025 | $0.61 | $0.61 (0.34%) | $0.64 | $0.60 | 205.60 K | $24.74 M |
| 03/28/2025 | $0.66 | $0.62 (-5.61%) | $0.66 | $0.60 | 192.70 K | $25.18 M |
| 03/27/2025 | $0.63 | $0.66 (3.85%) | $0.67 | $0.60 | 354.47 K | $26.51 M |
| 03/26/2025 | $0.66 | $0.66 (-0.71%) | $0.67 | $0.66 | 119.73 K | $26.49 M |
| 03/25/2025 | $0.74 | $0.66 (-10.19%) | $0.74 | $0.62 | 261.42 K | $26.83 M |
| 03/24/2025 | $0.69 | $0.70 (1.45%) | $0.74 | $0.69 | 444.72 K | $28.29 M |
| 03/21/2025 | $0.69 | $0.69 (-0.56%) | $0.71 | $0.67 | 182.11 K | $27.81 M |
| 03/20/2025 | $0.70 | $0.71 (0.77%) | $0.73 | $0.70 | 73.42 K | $28.51 M |
| 03/19/2025 | $0.66 | $0.72 (9.92%) | $0.73 | $0.66 | 1.98 M | $29.10 M |
| 03/18/2025 | $0.68 | $0.68 (-0.01%) | $0.69 | $0.64 | 100.22 K | $27.48 M |
| 03/17/2025 | $0.67 | $0.69 (2.83%) | $0.70 | $0.65 | 104.51 K | $27.73 M |
| 03/14/2025 | $0.65 | $0.67 (2.68%) | $0.67 | $0.63 | 67.90 K | $26.91 M |
| 03/13/2025 | $0.63 | $0.65 (2.59%) | $0.66 | $0.62 | 79.33 K | $26.21 M |
| 03/12/2025 | $0.64 | $0.63 (-0.77%) | $0.64 | $0.61 | 98.60 K | $25.47 M |
| 03/11/2025 | $0.67 | $0.62 (-7.16%) | $0.67 | $0.61 | 209.00 K | $25.14 M |
| 03/10/2025 | $0.77 | $0.67 (-12.86%) | $0.79 | $0.62 | 505.60 K | $27.12 M |
| 03/07/2025 | $0.70 | $0.73 (3.52%) | $0.75 | $0.67 | 239.54 K | $48.98 M |
| 03/06/2025 | $0.68 | $0.73 (7.32%) | $0.75 | $0.65 | 329.60 K | $48.78 M |
| 03/05/2025 | $0.68 | $0.67 (-0.5%) | $0.70 | $0.64 | 98.52 K | $27.14 M |
| 03/04/2025 | $0.65 | $0.65 (-0.02%) | $0.67 | $0.62 | 72.08 K | $26.27 M |
| 03/03/2025 | $0.70 | $0.64 (-7.91%) | $0.71 | $0.63 | 165.00 K | $25.94 M |
| 02/28/2025 | $0.67 | $0.70 (4.33%) | $0.70 | $0.65 | 71.80 K | $28.13 M |
| 02/27/2025 | $0.70 | $0.68 (-2.7%) | $0.71 | $0.68 | 103.37 K | $27.48 M |
| 02/26/2025 | $0.68 | $0.69 (0.82%) | $0.71 | $0.68 | 55.60 K | $27.89 M |
| 02/25/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.63 | 275.70 K | $27.89 M |
| 02/24/2025 | $0.69 | $0.69 (0.41%) | $0.70 | $0.67 | 86.86 K | $28.00 M |
| 02/21/2025 | $0.69 | $0.69 (0%) | $0.71 | $0.68 | 198.20 K | $27.89 M |
| 02/20/2025 | $0.70 | $0.70 (-1.11%) | $0.71 | $0.67 | 81.30 K | $28.17 M |
| 02/19/2025 | $0.72 | $0.70 (-2.64%) | $0.73 | $0.68 | 447.80 K | $28.33 M |
| 02/18/2025 | $0.72 | $0.72 (0.14%) | $0.74 | $0.64 | 2.95 M | $29.14 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.
