5 DAY PERFORMANCE
+33.66%
1 MONTH PERFORMANCE
+22.85%
3 MONTH PERFORMANCE
+21.76%
6 MONTH PERFORMANCE
-15.01%
YEAR-TO-DATE PERFORMANCE
-15.91%
1 YEAR PERFORMANCE
-16.05%
DarioHealth Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $7.14 | $7.22 (1.12%) | $7.49 | $6.96 | 2.32 K | $358.34 M |
| 07/07/2026 | $7.07 | $7.08 (0.14%) | $7.23 | $6.55 | 31.82 K | $351.39 M |
| 07/06/2026 | $6.97 | $7.17 (2.87%) | $7.32 | $6.88 | 12.21 K | $355.85 M |
| 07/02/2026 | $6.90 | $7.28 (5.51%) | $8.00 | $6.90 | 61.00 K | $361.31 M |
| 07/01/2026 | $6.67 | $6.75 (1.2%) | $6.93 | $6.55 | 10.40 K | $335.01 M |
| 06/30/2026 | $6.43 | $6.60 (2.64%) | $6.76 | $6.43 | 6.05 K | $327.56 M |
| 06/29/2026 | $7.00 | $6.80 (-2.86%) | $7.00 | $6.30 | 12.90 K | $337.49 M |
| 06/26/2026 | $6.06 | $7.03 (16.01%) | $7.03 | $6.06 | 43.50 K | $348.91 M |
| 06/25/2026 | $5.95 | $6.15 (3.36%) | $6.28 | $5.84 | 18.35 K | $305.23 M |
| 06/24/2026 | $6.04 | $6.06 (0.33%) | $6.67 | $6.04 | 7.33 K | $300.76 M |
| 06/23/2026 | $6.30 | $5.99 (-4.92%) | $6.30 | $5.85 | 12.91 K | $297.29 M |
| 06/22/2026 | $6.73 | $6.34 (-5.79%) | $7.03 | $6.06 | 22.30 K | $314.66 M |
| 06/18/2026 | $6.95 | $6.93 (-0.29%) | $7.11 | $6.91 | 9.90 K | $343.94 M |
| 06/17/2026 | $7.03 | $7.13 (1.42%) | $7.30 | $7.03 | 2.00 K | $353.87 M |
| 06/16/2026 | $6.91 | $7.12 (3.04%) | $7.30 | $6.91 | 1.64 K | $353.37 M |
| 06/15/2026 | $6.90 | $7.15 (3.62%) | $7.29 | $6.90 | 1.61 K | $354.86 M |
| 06/12/2026 | $7.30 | $7.06 (-3.29%) | $7.30 | $7.00 | 5.10 K | $350.39 M |
| 06/11/2026 | $7.24 | $7.20 (-0.55%) | $7.34 | $7.14 | 10.60 K | $357.34 M |
| 06/10/2026 | $7.55 | $7.21 (-4.5%) | $7.67 | $7.21 | 6.95 K | $357.84 M |
| 06/09/2026 | $7.36 | $7.53 (2.31%) | $7.69 | $7.17 | 7.87 K | $373.72 M |
| 06/08/2026 | $7.60 | $7.52 (-1.05%) | $7.70 | $7.31 | 7.60 K | $373.22 M |
| 06/05/2026 | $7.42 | $7.50 (1.08%) | $7.53 | $7.40 | 5.15 K | $372.23 M |
| 06/04/2026 | $7.49 | $7.60 (1.47%) | $7.60 | $6.97 | 11.10 K | $377.20 M |
| 06/03/2026 | $7.49 | $7.65 (2.14%) | $7.90 | $7.41 | 6.90 K | $379.68 M |
| 06/02/2026 | $7.50 | $7.65 (2%) | $7.65 | $7.31 | 6.23 K | $379.68 M |
| 06/01/2026 | $7.51 | $7.70 (2.53%) | $7.89 | $7.45 | 12.20 K | $382.16 M |
| 05/29/2026 | $7.69 | $7.75 (0.78%) | $7.75 | $7.44 | 8.10 K | $384.64 M |
| 05/28/2026 | $7.88 | $7.52 (-4.57%) | $8.12 | $7.50 | 9.00 K | $373.22 M |
| 05/27/2026 | $7.30 | $7.70 (5.48%) | $7.72 | $7.30 | 7.10 K | $382.16 M |
| 05/26/2026 | $7.86 | $7.51 (-4.45%) | $7.86 | $7.30 | 13.00 K | $372.73 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.
