5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
-22.87%
3 MONTH PERFORMANCE
-34.27%
6 MONTH PERFORMANCE
-50.44%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-58.52%
DarioHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.57 | $0.56 (-0.88%) | $0.59 | $0.54 | 178,400 | $22.63 M |
| 04/03/2025 | $0.60 | $0.58 (-3.97%) | $0.63 | $0.57 | 94,351 | $23.29 M |
| 04/02/2025 | $0.62 | $0.63 (1.73%) | $0.65 | $0.62 | 88,628 | $25.45 M |
| 04/01/2025 | $0.63 | $0.59 (-5.72%) | $0.63 | $0.57 | 263,848 | $23.85 M |
| 03/31/2025 | $0.61 | $0.61 (0.34%) | $0.64 | $0.60 | 205,600 | $24.74 M |
| 03/28/2025 | $0.66 | $0.62 (-5.61%) | $0.66 | $0.60 | 192,702 | $25.18 M |
| 03/27/2025 | $0.63 | $0.66 (3.85%) | $0.67 | $0.60 | 354,471 | $26.51 M |
| 03/26/2025 | $0.66 | $0.66 (-0.71%) | $0.67 | $0.66 | 119,726 | $26.49 M |
| 03/25/2025 | $0.74 | $0.66 (-10.19%) | $0.74 | $0.62 | 261,424 | $26.83 M |
| 03/24/2025 | $0.69 | $0.70 (1.45%) | $0.74 | $0.69 | 444,715 | $28.29 M |
| 03/21/2025 | $0.69 | $0.69 (-0.56%) | $0.71 | $0.67 | 182,109 | $27.81 M |
| 03/20/2025 | $0.70 | $0.71 (0.77%) | $0.73 | $0.70 | 73,417 | $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 | 100,221 | $27.48 M |
| 03/17/2025 | $0.67 | $0.69 (2.83%) | $0.70 | $0.65 | 104,513 | $27.73 M |
| 03/14/2025 | $0.65 | $0.67 (2.68%) | $0.67 | $0.63 | 67,900 | $26.91 M |
| 03/13/2025 | $0.63 | $0.65 (2.59%) | $0.66 | $0.62 | 79,328 | $26.21 M |
| 03/12/2025 | $0.64 | $0.63 (-0.77%) | $0.64 | $0.61 | 98,600 | $25.47 M |
| 03/11/2025 | $0.67 | $0.62 (-7.16%) | $0.67 | $0.61 | 209,001 | $25.14 M |
| 03/10/2025 | $0.77 | $0.67 (-12.86%) | $0.79 | $0.62 | 505,600 | $27.12 M |
| 03/07/2025 | $0.70 | $0.73 (3.52%) | $0.75 | $0.67 | 239,538 | $48.98 M |
| 03/06/2025 | $0.68 | $0.73 (7.32%) | $0.75 | $0.65 | 329,600 | $48.78 M |
| 03/05/2025 | $0.68 | $0.67 (-0.5%) | $0.70 | $0.64 | 98,524 | $27.14 M |
| 03/04/2025 | $0.65 | $0.65 (-0.02%) | $0.67 | $0.62 | 72,084 | $26.27 M |
| 03/03/2025 | $0.70 | $0.64 (-7.91%) | $0.71 | $0.63 | 165,002 | $25.94 M |
| 02/28/2025 | $0.67 | $0.70 (4.33%) | $0.70 | $0.65 | 71,802 | $28.13 M |
| 02/27/2025 | $0.70 | $0.68 (-2.7%) | $0.71 | $0.68 | 103,367 | $27.48 M |
| 02/26/2025 | $0.68 | $0.69 (0.82%) | $0.71 | $0.68 | 55,600 | $27.89 M |
| 02/25/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.63 | 275,702 | $27.89 M |
| 02/24/2025 | $0.69 | $0.69 (0.41%) | $0.70 | $0.67 | 86,857 | $28.00 M |
| 02/21/2025 | $0.69 | $0.69 (0%) | $0.71 | $0.68 | 198,200 | $27.89 M |
| 02/20/2025 | $0.70 | $0.70 (-1.11%) | $0.71 | $0.67 | 81,300 | $28.17 M |
| 02/19/2025 | $0.72 | $0.70 (-2.64%) | $0.73 | $0.68 | 447,800 | $28.33 M |
| 02/18/2025 | $0.72 | $0.72 (0.14%) | $0.74 | $0.64 | 2.95 M | $29.14 M |
| 02/14/2025 | $0.65 | $0.70 (7.68%) | $0.70 | $0.64 | 316,558 | $28.29 M |
| 02/13/2025 | $0.68 | $0.65 (-3.72%) | $0.68 | $0.61 | 376,517 | $26.27 M |
| 02/12/2025 | $0.63 | $0.62 (-1.27%) | $0.64 | $0.59 | 195,919 | $25.10 M |
| 02/11/2025 | $0.64 | $0.62 (-2.14%) | $0.65 | $0.61 | 183,700 | $25.18 M |
| 02/10/2025 | $0.69 | $0.64 (-7.04%) | $0.74 | $0.61 | 660,003 | $25.87 M |
| 02/07/2025 | $0.65 | $0.69 (5.94%) | $0.76 | $0.65 | 4.12 M | $27.83 M |
| 02/06/2025 | $0.66 | $0.62 (-6.53%) | $0.66 | $0.61 | 164,334 | $24.93 M |
| 02/05/2025 | $0.60 | $0.63 (4.82%) | $0.65 | $0.59 | 97,452 | $25.42 M |
| 02/04/2025 | $0.63 | $0.60 (-4.75%) | $0.65 | $0.57 | 260,020 | $24.25 M |
| 02/03/2025 | $0.63 | $0.63 (0.8%) | $0.65 | $0.60 | 104,400 | $25.46 M |
| 01/31/2025 | $0.65 | $0.62 (-4.62%) | $0.66 | $0.60 | 397,100 | $25.06 M |
| 01/30/2025 | $0.65 | $0.64 (-1.52%) | $0.65 | $0.60 | 201,500 | $25.87 M |
| 01/29/2025 | $0.68 | $0.66 (-3.02%) | $0.69 | $0.56 | 749,951 | $26.48 M |
| 01/28/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.65 | 341,598 | $27.89 M |
| 01/27/2025 | $0.70 | $0.68 (-2.76%) | $0.72 | $0.68 | 197,724 | $27.51 M |
| 01/24/2025 | $0.69 | $0.70 (1.64%) | $0.73 | $0.68 | 174,731 | $28.34 M |
| 01/23/2025 | $0.75 | $0.70 (-6.63%) | $0.75 | $0.69 | 334,835 | $28.30 M |
| 01/22/2025 | $0.72 | $0.75 (4.83%) | $0.78 | $0.67 | 843,700 | $30.51 M |
| 01/21/2025 | $0.76 | $0.71 (-6.58%) | $0.76 | $0.67 | 1.16 M | $28.70 M |
| 01/17/2025 | $0.68 | $0.69 (2.06%) | $0.74 | $0.66 | 452,314 | $28.05 M |
| 01/16/2025 | $0.71 | $0.65 (-8.42%) | $0.73 | $0.65 | 725,226 | $26.28 M |
| 01/15/2025 | $0.72 | $0.74 (2.93%) | $0.81 | $0.71 | 1.34 M | $29.91 M |
| 01/14/2025 | $0.81 | $0.69 (-14.58%) | $1.38 | $0.64 | 16.65 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 |
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.
