-
5 DAY PERFORMANCE
-0.60% -
1 MONTH PERFORMANCE
-13.09% -
3 MONTH PERFORMANCE
-27.83% -
6 MONTH PERFORMANCE
-48.13% -
YEAR-TO-DATE PERFORMANCE
-51.74% -
1 YEAR PERFORMANCE
-71.96%
DarioHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $0.79 | $0.83 (4.55%) | $0.83 | $0.78 | 65,429 | $33.06 M |
| 09/11/2024 | $0.79 | $0.79 (0.13%) | $0.84 | $0.73 | 96,500 | $31.47 M |
| 09/10/2024 | $0.80 | $0.79 (-2.08%) | $0.84 | $0.75 | 81,900 | $31.36 M |
| 09/09/2024 | $0.82 | $0.82 (-0.48%) | $0.83 | $0.71 | 300,624 | $32.50 M |
| 09/06/2024 | $0.85 | $0.84 (-1.88%) | $0.86 | $0.79 | 84,100 | $33.26 M |
| 09/05/2024 | $0.82 | $0.80 (-2.32%) | $0.82 | $0.78 | 46,801 | $31.86 M |
| 09/04/2024 | $0.82 | $0.78 (-4.68%) | $0.85 | $0.78 | 75,928 | $31.13 M |
| 09/03/2024 | $0.82 | $0.83 (1.07%) | $0.85 | $0.79 | 65,004 | $33.06 M |
| 08/30/2024 | $0.80 | $0.81 (1.25%) | $0.85 | $0.80 | 50,908 | $32.26 M |
| 08/29/2024 | $0.86 | $0.81 (-6.35%) | $0.87 | $0.78 | 159,900 | $32.26 M |
| 08/28/2024 | $0.83 | $0.82 (-1.2%) | $0.88 | $0.82 | 59,000 | $32.66 M |
| 08/27/2024 | $0.89 | $0.85 (-4.49%) | $0.92 | $0.85 | 81,727 | $33.86 M |
| 08/26/2024 | $0.93 | $0.89 (-3.97%) | $0.95 | $0.89 | 72,029 | $35.57 M |
| 08/23/2024 | $0.91 | $0.93 (2.15%) | $0.95 | $0.90 | 15,600 | $37.02 M |
| 08/22/2024 | $0.95 | $0.91 (-4.16%) | $0.95 | $0.90 | 48,317 | $36.26 M |
| 08/21/2024 | $0.95 | $0.93 (-2.21%) | $0.95 | $0.89 | 80,800 | $37.00 M |
| 08/20/2024 | $0.93 | $0.92 (-1.08%) | $0.95 | $0.90 | 37,813 | $36.64 M |
| 08/19/2024 | $0.91 | $0.95 (4.83%) | $0.96 | $0.86 | 26,444 | $37.99 M |
| 08/16/2024 | $0.86 | $0.88 (2.41%) | $0.90 | $0.85 | 23,320 | $35.18 M |
| 08/15/2024 | $0.93 | $0.87 (-6.37%) | $0.93 | $0.87 | 110,500 | $34.68 M |
| 08/14/2024 | $0.91 | $0.92 (0.55%) | $0.92 | $0.86 | 85,562 | $36.45 M |
| 08/13/2024 | $0.95 | $0.91 (-3.79%) | $0.98 | $0.89 | 55,001 | $36.41 M |
| 08/12/2024 | $0.77 | $0.96 (23.8%) | $0.98 | $0.77 | 119,599 | $38.04 M |
| 08/09/2024 | $0.85 | $0.79 (-7.52%) | $0.86 | $0.76 | 144,327 | $31.49 M |
| 08/08/2024 | $0.99 | $0.83 (-15.64%) | $0.99 | $0.81 | 338,948 | $33.25 M |
| 08/07/2024 | $0.98 | $0.93 (-5.41%) | $1.00 | $0.88 | 62,636 | $36.92 M |
| 08/06/2024 | $0.95 | $1.00 (5.19%) | $1.01 | $0.92 | 62,000 | $39.80 M |
| 08/05/2024 | $0.89 | $0.97 (8.99%) | $0.98 | $0.86 | 214,821 | $38.64 M |
| 08/02/2024 | $1.01 | $0.92 (-8.91%) | $1.01 | $0.90 | 184,506 | $31.69 M |
| 08/01/2024 | $1.10 | $1.04 (-5.45%) | $1.12 | $0.99 | 162,200 | $35.82 M |
| 07/31/2024 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.07 | 126,117 | $37.20 M |
| 07/30/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.13 | 78,000 | $40.30 M |
| 07/29/2024 | $1.23 | $1.13 (-8.13%) | $1.23 | $1.13 | 78,894 | $38.92 M |
| 07/26/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.18 | 14,435 | $41.68 M |
| 07/25/2024 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.17 | 53,219 | $40.30 M |
| 07/24/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.15 | 50,718 | $41.33 M |
| 07/23/2024 | $1.20 | $1.22 (1.67%) | $1.22 | $1.18 | 15,413 | $42.02 M |
| 07/22/2024 | $1.19 | $1.21 (1.68%) | $1.24 | $1.19 | 46,923 | $41.68 M |
| 07/19/2024 | $1.16 | $1.20 (3.45%) | $1.26 | $1.15 | 39,146 | $41.33 M |
| 07/18/2024 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.15 | 113,654 | $40.30 M |
| 07/17/2024 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.25 | 68,616 | $43.74 M |
| 07/16/2024 | $1.44 | $1.35 (-6.25%) | $1.49 | $1.25 | 246,600 | $46.50 M |
| 07/15/2024 | $1.44 | $1.45 (0.69%) | $1.52 | $1.40 | 77,079 | $49.94 M |
| 07/12/2024 | $1.36 | $1.43 (5.15%) | $1.43 | $1.32 | 78,585 | $49.25 M |
| 07/11/2024 | $1.30 | $1.35 (3.85%) | $1.37 | $1.27 | 120,082 | $46.50 M |
| 07/10/2024 | $1.21 | $1.30 (7.44%) | $1.34 | $1.21 | 134,792 | $44.78 M |
| 07/09/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.15 | 121,971 | $41.33 M |
| 07/08/2024 | $1.17 | $1.13 (-3.42%) | $1.24 | $1.11 | 112,743 | $38.92 M |
| 07/05/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 24,180 | $40.30 M |
| 07/03/2024 | $1.18 | $1.19 (0.85%) | $1.19 | $1.14 | 57,493 | $40.99 M |
| 07/02/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 61,199 | $40.64 M |
| 07/01/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.11 | 95,766 | $40.30 M |
| 06/28/2024 | $1.18 | $1.19 (0.85%) | $1.20 | $1.15 | 30,984 | $40.99 M |
| 06/27/2024 | $1.12 | $1.17 (4.46%) | $1.20 | $1.12 | 72,606 | $40.30 M |
| 06/26/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.07 | 87,085 | $37.89 M |
| 06/25/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.12 | 56,915 | $38.92 M |
| 06/24/2024 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.15 | 113,170 | $41.33 M |
| 06/21/2024 | $1.10 | $1.21 (10%) | $1.23 | $1.10 | 187,584 | $41.68 M |
| 06/20/2024 | $1.09 | $1.09 (0%) | $1.12 | $1.07 | 39,368 | $37.54 M |
| 06/18/2024 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.08 | 52,493 | $37.89 M |
| 06/17/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 44,784 | $40.30 M |
| 06/14/2024 | $1.07 | $1.16 (8.41%) | $1.17 | $1.00 | 149,530 | $39.95 M |
| 06/13/2024 | $1.16 | $1.10 (-5.17%) | $1.26 | $1.09 | 195,750 | $37.89 M |
| 06/12/2024 | $1.36 | $1.15 (-15.44%) | $1.36 | $1.12 | 228,364 | $39.61 M |