5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
+25.86%
6 MONTH PERFORMANCE
-21.24%
YEAR-TO-DATE PERFORMANCE
-10.34%
1 YEAR PERFORMANCE
-40.77%
DarioHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.70 | $0.70 (0.53%) | $0.72 | $0.70 | 34.10 K | $47.35 M |
| 07/02/2025 | $0.72 | $0.71 (-1.38%) | $0.72 | $0.69 | 34.11 K | $47.71 M |
| 07/01/2025 | $0.67 | $0.71 (5.97%) | $0.72 | $0.67 | 100.90 K | $47.70 M |
| 06/30/2025 | $0.68 | $0.67 (-0.89%) | $0.69 | $0.67 | 85.95 K | $45.01 M |
| 06/27/2025 | $0.71 | $0.67 (-5.17%) | $0.71 | $0.67 | 93.30 K | $45.01 M |
| 06/26/2025 | $0.68 | $0.69 (1.35%) | $0.72 | $0.68 | 117.82 K | $46.03 M |
| 06/25/2025 | $0.71 | $0.70 (-1.96%) | $0.72 | $0.68 | 94.50 K | $46.76 M |
| 06/24/2025 | $0.72 | $0.72 (-0.14%) | $0.73 | $0.69 | 424.24 K | $48.24 M |
| 06/23/2025 | $0.67 | $0.69 (2.38%) | $0.71 | $0.67 | 49.62 K | $46.03 M |
| 06/20/2025 | $0.72 | $0.69 (-4.15%) | $0.72 | $0.69 | 163.51 K | $46.36 M |
| 06/18/2025 | $0.68 | $0.72 (5.57%) | $0.72 | $0.68 | 140.80 K | $48.37 M |
| 06/17/2025 | $0.67 | $0.69 (3.13%) | $0.71 | $0.67 | 58.00 K | $46.42 M |
| 06/16/2025 | $0.69 | $0.70 (0.93%) | $0.71 | $0.69 | 20.23 K | $46.79 M |
| 06/13/2025 | $0.71 | $0.67 (-6.34%) | $0.72 | $0.63 | 265.50 K | $44.74 M |
| 06/12/2025 | $0.72 | $0.70 (-3.12%) | $0.73 | $0.69 | 63.20 K | $46.86 M |
| 06/11/2025 | $0.73 | $0.72 (-1.22%) | $0.73 | $0.69 | 55.85 K | $48.37 M |
| 06/10/2025 | $0.72 | $0.72 (-0.65%) | $0.73 | $0.71 | 412.92 K | $48.06 M |
| 06/09/2025 | $0.70 | $0.72 (2.86%) | $0.76 | $0.70 | 880.40 K | $48.37 M |
| 06/06/2025 | $0.68 | $0.70 (2.92%) | $0.71 | $0.67 | 93.13 K | $47.10 M |
| 06/05/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.67 | 165.60 K | $47.03 M |
| 06/04/2025 | $0.69 | $0.70 (1.05%) | $0.70 | $0.67 | 59.02 K | $46.76 M |
| 06/03/2025 | $0.70 | $0.67 (-4.21%) | $0.72 | $0.67 | 23.50 K | $45.05 M |
| 06/02/2025 | $0.71 | $0.70 (-1.39%) | $0.71 | $0.70 | 184.12 K | $47.04 M |
| 05/30/2025 | $0.69 | $0.72 (3.64%) | $0.72 | $0.69 | 105.90 K | $48.04 M |
| 05/29/2025 | $0.67 | $0.70 (4.48%) | $0.71 | $0.63 | 262.73 K | $47.03 M |
| 05/28/2025 | $0.74 | $0.70 (-5.89%) | $0.74 | $0.67 | 34.32 K | $46.72 M |
| 05/27/2025 | $0.71 | $0.72 (0.97%) | $0.74 | $0.70 | 73.38 K | $48.24 M |
| 05/23/2025 | $0.72 | $0.72 (0.08%) | $0.72 | $0.69 | 94.10 K | $29.08 M |
| 05/22/2025 | $0.68 | $0.72 (5.36%) | $0.72 | $0.64 | 118.90 K | $29.02 M |
| 05/21/2025 | $0.68 | $0.69 (1.49%) | $0.72 | $0.68 | 50.56 K | $27.89 M |
| 05/20/2025 | $0.66 | $0.69 (4.55%) | $0.70 | $0.66 | 133.17 K | $27.89 M |
| 05/19/2025 | $0.69 | $0.66 (-4.9%) | $0.69 | $0.65 | 102.85 K | $26.68 M |
| 05/16/2025 | $0.64 | $0.66 (3.13%) | $0.68 | $0.64 | 65.70 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 |
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.
