5 DAY PERFORMANCE
+48.14%
1 MONTH PERFORMANCE
+40.32%
3 MONTH PERFORMANCE
+36.71%
6 MONTH PERFORMANCE
+34.79%
YEAR-TO-DATE PERFORMANCE
-15.91%
1 YEAR PERFORMANCE
-39.01%
DarioHealth Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.02 | $5.43 (-9.8%) | $6.05 | $5.43 | 38.72 K | $50.74 M |
| 10/07/2026 | $5.93 | $6.08 (2.53%) | $6.29 | $5.93 | 2.61 K | $56.81 M |
| 10/06/2026 | $5.80 | $6.02 (3.79%) | $6.21 | $5.80 | 7.80 K | $56.25 M |
| 10/05/2026 | $6.53 | $5.80 (-11.18%) | $6.54 | $5.80 | 26.14 K | $54.19 M |
| 10/02/2026 | $6.17 | $6.46 (4.7%) | $6.61 | $6.07 | 34.36 K | $60.36 M |
| 10/01/2026 | $6.67 | $6.16 (-7.65%) | $6.83 | $6.05 | 56.10 K | $57.56 M |
| 09/30/2026 | $6.76 | $6.62 (-2.07%) | $6.91 | $6.62 | 9.30 K | $61.85 M |
| 09/29/2026 | $6.70 | $6.62 (-1.19%) | $6.79 | $6.61 | 3.60 K | $61.85 M |
| 09/28/2026 | $6.61 | $6.71 (1.51%) | $6.79 | $6.61 | 8.10 K | $62.70 M |
| 09/25/2026 | $6.77 | $6.63 (-2.07%) | $6.82 | $6.61 | 12.71 K | $61.95 M |
| 09/24/2026 | $6.71 | $6.77 (0.89%) | $6.77 | $6.66 | 9.00 K | $63.26 M |
| 09/23/2026 | $6.85 | $6.74 (-1.61%) | $6.85 | $6.74 | 1.90 K | $62.98 M |
| 09/22/2026 | $6.98 | $6.89 (-1.29%) | $7.12 | $6.71 | 73.53 K | $64.38 M |
| 09/21/2026 | $6.95 | $7.07 (1.73%) | $7.13 | $6.95 | 30.14 K | $66.06 M |
| 09/18/2026 | $7.03 | $7.20 (2.42%) | $7.20 | $7.03 | 28.21 K | $67.27 M |
| 09/17/2026 | $7.09 | $6.99 (-1.41%) | $7.10 | $6.71 | 20.10 K | $65.31 M |
| 09/16/2026 | $6.82 | $6.78 (-0.59%) | $6.99 | $6.65 | 9.00 K | $63.35 M |
| 09/15/2026 | $7.00 | $6.75 (-3.57%) | $7.00 | $6.75 | 6.04 K | $63.07 M |
| 09/14/2026 | $6.78 | $7.09 (4.57%) | $7.10 | $6.78 | 31.04 K | $66.25 M |
| 09/11/2026 | $6.70 | $6.93 (3.43%) | $7.07 | $6.67 | 48.83 K | $64.75 M |
| 09/10/2026 | $6.77 | $6.58 (-2.81%) | $6.80 | $6.53 | 19.50 K | $61.48 M |
| 09/09/2026 | $7.03 | $6.82 (-2.99%) | $7.17 | $6.80 | 6.32 K | $63.72 M |
| 09/08/2026 | $7.19 | $7.03 (-2.23%) | $7.25 | $6.87 | 10.33 K | $65.69 M |
| 09/04/2026 | $6.94 | $7.24 (4.32%) | $7.30 | $6.79 | 21.04 K | $67.65 M |
| 09/03/2026 | $7.33 | $6.98 (-4.77%) | $7.43 | $6.87 | 29.61 K | $65.22 M |
| 09/02/2026 | $7.08 | $7.30 (3.11%) | $7.62 | $7.08 | 79.80 K | $68.21 M |
| 09/01/2026 | $7.15 | $7.02 (-1.82%) | $7.57 | $6.79 | 40.02 K | $65.59 M |
| 08/31/2026 | $6.71 | $7.37 (9.84%) | $7.37 | $6.71 | 7.60 K | $68.86 M |
| 08/28/2026 | $6.81 | $6.77 (-0.59%) | $7.00 | $6.45 | 17.90 K | $63.26 M |
| 08/27/2026 | $7.08 | $6.77 (-4.38%) | $7.49 | $6.77 | 21.11 K | $63.26 M |
| 08/26/2026 | $7.29 | $7.03 (-3.57%) | $7.41 | $7.03 | 34.03 K | $65.69 M |
| 08/25/2026 | $7.10 | $7.39 (4.08%) | $7.72 | $6.66 | 123.55 K | $69.05 M |
| 08/24/2026 | $7.13 | $7.21 (1.12%) | $7.54 | $7.13 | 10.31 K | $67.37 M |
| 08/21/2026 | $7.25 | $7.49 (3.31%) | $8.06 | $7.10 | 4.84 K | $69.98 M |
| 08/20/2026 | $7.16 | $7.17 (0.14%) | $7.67 | $7.02 | 8.40 K | $66.99 M |
| 08/19/2026 | $7.55 | $7.16 (-5.17%) | $7.87 | $7.15 | 32.00 K | $66.90 M |
| 08/18/2026 | $7.54 | $7.18 (-4.77%) | $7.64 | $7.03 | 6.37 K | $67.09 M |
| 08/17/2026 | $7.61 | $7.36 (-3.29%) | $7.94 | $7.29 | 21.91 K | $68.77 M |
| 08/14/2026 | $7.24 | $7.59 (4.83%) | $7.92 | $7.24 | 5.32 K | $70.92 M |
| 08/13/2026 | $7.72 | $7.33 (-5.05%) | $7.94 | $7.21 | 9.40 K | $68.49 M |
| 08/12/2026 | $7.67 | $7.48 (-2.48%) | $7.78 | $7.17 | 10.20 K | $69.89 M |
| 08/11/2026 | $7.34 | $7.67 (4.5%) | $8.03 | $6.75 | 55.00 K | $71.67 M |
| 08/10/2026 | $7.42 | $7.66 (3.23%) | $7.89 | $6.90 | 24.34 K | $71.57 M |
| 08/07/2026 | $7.34 | $7.30 (-0.54%) | $8.20 | $7.30 | 29.57 K | $68.21 M |
| 08/06/2026 | $7.67 | $7.75 (1.04%) | $7.88 | $7.40 | 4.00 K | $384.64 M |
| 08/05/2026 | $6.98 | $7.66 (9.74%) | $7.66 | $6.70 | 17.08 K | $380.17 M |
| 08/04/2026 | $7.30 | $6.87 (-5.89%) | $7.71 | $6.19 | 164.70 K | $340.96 M |
| 08/03/2026 | $7.22 | $7.10 (-1.66%) | $7.52 | $6.83 | 9.84 K | $352.38 M |
| 07/31/2026 | $7.50 | $7.27 (-3.07%) | $7.50 | $7.01 | 7.40 K | $360.82 M |
| 07/30/2026 | $7.50 | $7.20 (-4%) | $7.53 | $6.90 | 16.20 K | $357.34 M |
| 07/29/2026 | $7.78 | $7.10 (-8.74%) | $7.78 | $7.02 | 12.10 K | $352.38 M |
| 07/28/2026 | $7.26 | $7.50 (3.31%) | $7.89 | $7.01 | 8.22 K | $372.23 M |
| 07/27/2026 | $7.48 | $7.47 (-0.13%) | $8.15 | $7.00 | 8.71 K | $370.74 M |
| 07/24/2026 | $7.50 | $7.79 (3.87%) | $7.90 | $7.31 | 3.80 K | $386.63 M |
| 07/23/2026 | $7.74 | $7.47 (-3.49%) | $8.00 | $6.80 | 11.46 K | $370.74 M |
| 07/22/2026 | $7.00 | $7.90 (12.86%) | $7.90 | $6.86 | 181.90 K | $392.08 M |
| 07/21/2026 | $7.00 | $7.00 (0%) | $7.00 | $6.68 | 10.96 K | $347.42 M |
| 07/20/2026 | $6.75 | $6.77 (0.3%) | $7.10 | $6.07 | 13.01 K | $336.00 M |
| 07/17/2026 | $7.02 | $6.81 (-2.99%) | $7.02 | $6.75 | 1.70 K | $337.99 M |
| 07/16/2026 | $6.67 | $6.77 (1.5%) | $6.85 | $6.67 | 6.50 K | $336.00 M |
| 07/15/2026 | $7.00 | $6.75 (-3.57%) | $7.29 | $6.44 | 12.43 K | $335.01 M |
| 07/14/2026 | $6.74 | $6.53 (-3.12%) | $6.81 | $6.53 | 4.40 K | $324.09 M |
| 07/13/2026 | $7.38 | $6.70 (-9.21%) | $7.38 | $6.47 | 18.90 K | $332.53 M |
| 07/10/2026 | $6.95 | $7.22 (3.88%) | $7.25 | $6.92 | 3.91 K | $358.34 M |
| 07/09/2026 | $6.89 | $7.00 (1.6%) | $7.19 | $6.88 | 2.73 K | $347.42 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.
