5 DAY PERFORMANCE
+22.54%
1 MONTH PERFORMANCE
+30.38%
3 MONTH PERFORMANCE
-18.34%
6 MONTH PERFORMANCE
-3.53%
YEAR-TO-DATE PERFORMANCE
-15.91%
1 YEAR PERFORMANCE
-33.68%
DarioHealth Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.99 | $8.10 (1.44%) | $8.52 | $7.20 | 8.48 K | $404.00 M |
| 05/12/2026 | $8.05 | $8.68 (7.83%) | $8.81 | $8.05 | 33.10 K | $430.80 M |
| 05/11/2026 | $7.77 | $7.98 (2.7%) | $7.98 | $7.75 | 2.00 K | $396.05 M |
| 05/08/2026 | $7.37 | $7.81 (5.97%) | $8.18 | $7.37 | 4.23 K | $387.62 M |
| 05/07/2026 | $8.16 | $8.13 (-0.37%) | $8.29 | $8.01 | 6.30 K | $403.50 M |
| 05/06/2026 | $7.90 | $7.98 (1.01%) | $8.05 | $7.68 | 3.84 K | $396.05 M |
| 05/05/2026 | $8.22 | $7.99 (-2.8%) | $8.22 | $7.79 | 5.54 K | $396.55 M |
| 05/04/2026 | $7.63 | $7.45 (-2.36%) | $7.63 | $7.22 | 3.94 K | $369.75 M |
| 05/01/2026 | $7.25 | $7.30 (0.69%) | $7.35 | $7.23 | 2.23 K | $362.31 M |
| 04/30/2026 | $7.26 | $7.15 (-1.52%) | $7.34 | $7.15 | 7.10 K | $354.86 M |
| 04/29/2026 | $7.30 | $7.50 (2.74%) | $7.53 | $7.25 | 2.54 K | $372.23 M |
| 04/28/2026 | $7.59 | $7.40 (-2.5%) | $7.69 | $7.30 | 13.61 K | $367.27 M |
| 04/27/2026 | $7.44 | $7.42 (-0.27%) | $7.54 | $7.36 | 5.13 K | $368.26 M |
| 04/24/2026 | $7.10 | $7.41 (4.37%) | $7.41 | $7.10 | 17.30 K | $367.77 M |
| 04/23/2026 | $7.58 | $7.20 (-5.01%) | $7.58 | $7.20 | 6.10 K | $357.34 M |
| 04/22/2026 | $7.28 | $7.41 (1.79%) | $7.55 | $7.23 | 6.41 K | $367.77 M |
| 04/21/2026 | $7.44 | $7.28 (-2.15%) | $7.58 | $7.10 | 10.81 K | $361.31 M |
| 04/20/2026 | $7.30 | $7.46 (2.19%) | $7.49 | $7.20 | 25.44 K | $370.25 M |
| 04/17/2026 | $7.27 | $7.26 (-0.14%) | $7.40 | $7.26 | 4.53 K | $360.32 M |
| 04/16/2026 | $7.36 | $7.03 (-4.48%) | $7.39 | $6.35 | 45.70 K | $348.91 M |
| 04/15/2026 | $7.50 | $7.51 (0.13%) | $7.56 | $7.05 | 39.91 K | $372.73 M |
| 04/14/2026 | $7.19 | $7.56 (5.15%) | $7.77 | $7.19 | 8.20 K | $375.21 M |
| 04/13/2026 | $7.30 | $7.34 (0.55%) | $7.96 | $7.26 | 29.14 K | $364.29 M |
| 04/10/2026 | $7.05 | $7.25 (2.84%) | $7.42 | $6.85 | 14.70 K | $359.82 M |
| 04/09/2026 | $7.06 | $7.10 (0.57%) | $7.65 | $7.06 | 11.92 K | $352.38 M |
| 04/08/2026 | $6.50 | $6.82 (4.92%) | $7.25 | $6.20 | 28.50 K | $338.48 M |
| 04/07/2026 | $7.68 | $6.37 (-17.06%) | $7.68 | $6.30 | 34.20 K | $316.15 M |
| 04/06/2026 | $8.44 | $7.63 (-9.6%) | $8.44 | $7.49 | 44.30 K | $378.68 M |
| 04/02/2026 | $8.01 | $8.40 (4.87%) | $8.40 | $8.01 | 6.52 K | $416.90 M |
| 04/01/2026 | $8.17 | $8.10 (-0.86%) | $8.96 | $8.01 | 19.20 K | $402.01 M |
| 03/31/2026 | $8.16 | $8.02 (-1.72%) | $8.50 | $8.02 | 2.20 K | $398.04 M |
| 03/30/2026 | $8.23 | $8.19 (-0.49%) | $8.90 | $8.19 | 5.20 K | $406.48 M |
| 03/27/2026 | $8.59 | $8.11 (-5.59%) | $9.55 | $8.11 | 10.50 K | $402.51 M |
| 03/26/2026 | $8.12 | $8.45 (4.06%) | $8.70 | $7.93 | 24.45 K | $419.38 M |
| 03/25/2026 | $8.03 | $7.70 (-4.11%) | $8.03 | $7.69 | 15.40 K | $382.16 M |
| 03/24/2026 | $7.37 | $7.76 (5.29%) | $8.37 | $7.37 | 9.30 K | $385.14 M |
| 03/23/2026 | $8.26 | $7.50 (-9.2%) | $8.26 | $7.41 | 16.00 K | $372.23 M |
| 03/20/2026 | $7.98 | $7.99 (0.13%) | $8.10 | $7.87 | 26.82 K | $396.55 M |
| 03/19/2026 | $9.37 | $8.24 (-12.06%) | $9.37 | $7.61 | 18.90 K | $408.96 M |
| 03/18/2026 | $9.00 | $8.93 (-0.78%) | $9.27 | $8.36 | 14.61 K | $443.20 M |
| 03/17/2026 | $8.74 | $8.75 (0.11%) | $9.28 | $8.74 | 3.40 K | $434.27 M |
| 03/16/2026 | $9.02 | $8.42 (-6.65%) | $9.05 | $8.03 | 28.61 K | $417.89 M |
| 03/13/2026 | $9.29 | $9.00 (-3.12%) | $9.29 | $9.00 | 3.20 K | $446.68 M |
| 03/12/2026 | $9.30 | $9.09 (-2.26%) | $9.30 | $9.09 | 2.10 K | $451.15 M |
| 03/11/2026 | $9.18 | $8.90 (-3.05%) | $9.18 | $8.86 | 3.60 K | $441.72 M |
| 03/10/2026 | $9.50 | $9.15 (-3.68%) | $9.54 | $8.80 | 20.90 K | $454.12 M |
| 03/09/2026 | $9.38 | $9.56 (1.92%) | $9.82 | $9.30 | 4.50 K | $474.47 M |
| 03/06/2026 | $9.52 | $9.70 (1.89%) | $9.79 | $9.31 | 17.13 K | $481.42 M |
| 03/05/2026 | $9.31 | $9.99 (7.3%) | $10.24 | $9.31 | 13.80 K | $495.81 M |
| 03/04/2026 | $10.50 | $9.40 (-10.48%) | $10.50 | $9.31 | 20.01 K | $466.53 M |
| 03/03/2026 | $10.71 | $10.30 (-3.83%) | $10.71 | $10.30 | 2.70 K | $511.20 M |
| 03/02/2026 | $11.61 | $10.75 (-7.41%) | $11.61 | $10.75 | 3.20 K | $533.53 M |
| 02/27/2026 | $10.75 | $11.97 (11.35%) | $12.00 | $10.75 | 5.21 K | $594.08 M |
| 02/26/2026 | $11.22 | $11.23 (0.09%) | $11.63 | $11.18 | 5.63 K | $557.36 M |
| 02/25/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 807 | $534.03 M |
| 02/24/2026 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 14 | $558.84 M |
| 02/23/2026 | $11.26 | $11.26 (0%) | $11.28 | $11.26 | 4.13 K | $558.84 M |
| 02/20/2026 | $12.00 | $11.28 (-6%) | $12.13 | $11.28 | 7.70 K | $559.84 M |
| 02/19/2026 | $11.17 | $11.43 (2.33%) | $11.54 | $10.91 | 15.80 K | $567.28 M |
| 02/18/2026 | $11.31 | $11.15 (-1.41%) | $11.31 | $11.12 | 1.12 K | $553.39 M |
| 02/17/2026 | $11.71 | $11.55 (-1.37%) | $12.11 | $11.12 | 33.33 K | $573.24 M |
| 02/13/2026 | $11.01 | $11.72 (6.45%) | $12.23 | $11.01 | 10.34 K | $581.67 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.
