5 DAY PERFORMANCE
-9.45%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
-24.98%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
-7.38%
1 YEAR PERFORMANCE
-19.54%
DarioHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $10.30 | $10.30 (0%) | $10.75 | $10.25 | 8.55 K | $511.20 M |
| 01/28/2026 | $10.81 | $10.96 (1.39%) | $11.70 | $10.63 | 17.52 K | $543.96 M |
| 01/27/2026 | $11.30 | $11.07 (-2.04%) | $11.31 | $11.07 | 2.43 K | $549.41 M |
| 01/26/2026 | $11.34 | $11.40 (0.53%) | $11.45 | $11.16 | 6.62 K | $565.79 M |
| 01/23/2026 | $11.55 | $11.64 (0.78%) | $12.41 | $11.48 | 4.30 K | $577.70 M |
| 01/22/2026 | $11.86 | $11.73 (-1.1%) | $12.04 | $11.72 | 4.51 K | $582.17 M |
| 01/21/2026 | $12.18 | $12.06 (-0.99%) | $12.36 | $11.87 | 5.90 K | $598.55 M |
| 01/20/2026 | $12.20 | $12.44 (1.97%) | $12.48 | $11.77 | 7.30 K | $617.41 M |
| 01/16/2026 | $12.12 | $12.44 (2.64%) | $12.44 | $11.96 | 4.10 K | $617.41 M |
| 01/15/2026 | $11.76 | $12.22 (3.91%) | $12.22 | $11.75 | 5.40 K | $606.49 M |
| 01/14/2026 | $11.77 | $11.84 (0.59%) | $12.12 | $11.77 | 4.04 K | $587.63 M |
| 01/13/2026 | $11.59 | $11.76 (1.47%) | $12.33 | $11.59 | 4.03 K | $583.66 M |
| 01/12/2026 | $12.15 | $11.67 (-3.95%) | $12.28 | $11.67 | 8.00 K | $579.19 M |
| 01/09/2026 | $12.67 | $12.16 (-4.03%) | $12.67 | $12.04 | 4.81 K | $603.51 M |
| 01/08/2026 | $12.03 | $12.90 (7.23%) | $13.17 | $12.03 | 27.60 K | $640.24 M |
| 01/07/2026 | $13.22 | $12.13 (-8.25%) | $13.22 | $11.98 | 10.31 K | $602.02 M |
| 01/06/2026 | $12.60 | $13.48 (6.98%) | $13.65 | $12.31 | 25.50 K | $669.03 M |
| 01/05/2026 | $10.68 | $12.55 (17.51%) | $12.96 | $10.68 | 28.92 K | $622.87 M |
| 01/02/2026 | $11.80 | $10.52 (-10.85%) | $11.88 | $10.28 | 16.95 K | $522.12 M |
| 12/31/2025 | $10.57 | $11.38 (7.66%) | $11.47 | $10.39 | 48.31 K | $564.80 M |
| 12/30/2025 | $10.30 | $10.70 (3.88%) | $11.00 | $10.30 | 14.90 K | $531.05 M |
| 12/29/2025 | $10.04 | $10.49 (4.48%) | $10.67 | $10.04 | 12.10 K | $520.63 M |
| 12/26/2025 | $10.05 | $10.04 (-0.1%) | $10.32 | $10.01 | 5.41 K | $498.29 M |
| 12/24/2025 | $10.05 | $10.04 (-0.1%) | $10.33 | $10.01 | 26.60 K | $498.29 M |
| 12/23/2025 | $10.02 | $10.14 (1.2%) | $10.59 | $10.02 | 26.52 K | $503.26 M |
| 12/22/2025 | $11.13 | $10.07 (-9.52%) | $11.47 | $10.07 | 30.10 K | $499.78 M |
| 12/19/2025 | $12.56 | $11.54 (-8.12%) | $12.63 | $11.14 | 160.30 K | $572.74 M |
| 12/18/2025 | $12.05 | $12.84 (6.56%) | $12.88 | $11.94 | 21.10 K | $637.26 M |
| 12/17/2025 | $12.08 | $12.05 (-0.25%) | $12.62 | $11.93 | 10.45 K | $598.05 M |
| 12/16/2025 | $12.00 | $12.05 (0.42%) | $12.39 | $11.95 | 10.70 K | $598.05 M |
| 12/15/2025 | $11.97 | $12.00 (0.25%) | $12.15 | $11.85 | 11.55 K | $595.57 M |
| 12/12/2025 | $12.65 | $11.89 (-6.01%) | $13.32 | $11.88 | 75.05 K | $590.11 M |
| 12/11/2025 | $12.57 | $12.76 (1.51%) | $12.99 | $12.22 | 36.33 K | $633.29 M |
| 12/10/2025 | $12.16 | $12.66 (4.11%) | $13.30 | $12.12 | 25.31 K | $628.33 M |
| 12/09/2025 | $11.93 | $12.16 (1.93%) | $12.35 | $11.93 | 19.33 K | $603.51 M |
| 12/08/2025 | $11.89 | $12.15 (2.19%) | $12.16 | $11.89 | 15.40 K | $603.02 M |
| 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 |
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.
