DRIO(DRIO)
DRIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.11 | $8.11 | $7.12 | $7.55 | 4,462 |
| 5/20/2026 | $8.01 | $8.28 | $7.86 | $8.00 | 4,900 |
| 5/19/2026 | $8.20 | $8.30 | $8.20 | $8.20 | 4,739 |
| 5/18/2026 | $8.75 | $8.75 | $8.35 | $8.35 | 4,900 |
| 5/15/2026 | $8.40 | $8.40 | $8.30 | $8.30 | 4,813 |
| 5/14/2026 | $8.67 | $8.67 | $8.18 | $8.39 | 3,428 |
| 5/13/2026 | $7.99 | $8.52 | $7.20 | $8.10 | 8,800 |
| 5/12/2026 | $8.05 | $8.81 | $8.05 | $8.68 | 33,100 |
| 5/11/2026 | $7.77 | $7.98 | $7.75 | $7.98 | 2,000 |
| 5/8/2026 | $7.37 | $8.18 | $7.37 | $7.81 | 4,230 |
| 5/7/2026 | $8.16 | $8.29 | $8.01 | $8.13 | 6,302 |
| 5/6/2026 | $7.90 | $8.05 | $7.68 | $7.98 | 3,844 |
| 5/5/2026 | $8.22 | $8.22 | $7.79 | $7.99 | 5,536 |
| 5/4/2026 | $7.63 | $7.63 | $7.22 | $7.45 | 3,940 |
| 5/1/2026 | $7.25 | $7.35 | $7.23 | $7.30 | 2,228 |
| 4/30/2026 | $7.26 | $7.34 | $7.15 | $7.15 | 7,100 |
| 4/29/2026 | $7.30 | $7.53 | $7.25 | $7.50 | 2,540 |
| 4/28/2026 | $7.59 | $7.69 | $7.30 | $7.40 | 13,610 |
| 4/27/2026 | $7.44 | $7.54 | $7.36 | $7.42 | 5,130 |
| 4/24/2026 | $7.10 | $7.41 | $7.10 | $7.41 | 17,300 |
| 4/23/2026 | $7.58 | $7.58 | $7.20 | $7.20 | 6,100 |
| 4/22/2026 | $7.28 | $7.55 | $7.23 | $7.41 | 6,409 |
| 4/21/2026 | $7.44 | $7.58 | $7.10 | $7.28 | 10,814 |
| 4/20/2026 | $7.30 | $7.49 | $7.20 | $7.46 | 25,443 |
| 4/17/2026 | $7.27 | $7.40 | $7.26 | $7.26 | 4,531 |
| 4/16/2026 | $7.36 | $7.39 | $6.35 | $7.03 | 45,700 |
| 4/15/2026 | $7.50 | $7.56 | $7.05 | $7.51 | 39,906 |
| 4/14/2026 | $7.19 | $7.77 | $7.19 | $7.56 | 8,200 |
| 4/13/2026 | $7.30 | $7.96 | $7.26 | $7.34 | 29,141 |
| 4/10/2026 | $7.05 | $7.42 | $6.85 | $7.25 | 14,700 |
| 4/9/2026 | $7.06 | $7.65 | $7.06 | $7.10 | 11,918 |
| 4/8/2026 | $6.50 | $7.25 | $6.20 | $6.82 | 28,500 |
| 4/7/2026 | $7.68 | $7.68 | $6.30 | $6.37 | 34,200 |
| 4/6/2026 | $8.44 | $8.44 | $7.49 | $7.63 | 44,300 |
| 4/2/2026 | $8.01 | $8.40 | $8.01 | $8.40 | 6,516 |
| 4/1/2026 | $8.17 | $8.96 | $8.01 | $8.10 | 19,200 |
| 3/31/2026 | $8.16 | $8.50 | $8.02 | $8.02 | 2,200 |
| 3/30/2026 | $8.23 | $8.90 | $8.19 | $8.19 | 5,204 |
| 3/27/2026 | $8.59 | $9.55 | $8.11 | $8.11 | 10,500 |
| 3/26/2026 | $8.12 | $8.70 | $7.93 | $8.45 | 24,449 |
| 3/25/2026 | $8.03 | $8.03 | $7.69 | $7.70 | 15,400 |
| 3/24/2026 | $7.37 | $8.37 | $7.37 | $7.76 | 9,300 |
| 3/23/2026 | $8.26 | $8.26 | $7.41 | $7.50 | 16,000 |
| 3/20/2026 | $7.98 | $8.10 | $7.87 | $7.99 | 26,819 |
| 3/19/2026 | $9.37 | $9.37 | $7.61 | $8.24 | 18,900 |
| 3/18/2026 | $9.00 | $9.27 | $8.36 | $8.93 | 14,608 |
| 3/17/2026 | $8.74 | $9.28 | $8.74 | $8.75 | 3,400 |
| 3/16/2026 | $9.02 | $9.05 | $8.03 | $8.42 | 28,608 |
| 3/13/2026 | $9.29 | $9.29 | $9.00 | $9.00 | 3,200 |
| 3/12/2026 | $9.30 | $9.30 | $9.09 | $9.09 | 2,100 |
| 3/11/2026 | $9.18 | $9.18 | $8.86 | $8.90 | 3,600 |
| 3/10/2026 | $9.50 | $9.54 | $8.80 | $9.15 | 20,900 |
| 3/9/2026 | $9.38 | $9.82 | $9.30 | $9.56 | 4,500 |
| 3/6/2026 | $9.52 | $9.79 | $9.31 | $9.70 | 17,131 |
| 3/5/2026 | $9.31 | $10.24 | $9.31 | $9.99 | 13,800 |
| 3/4/2026 | $10.50 | $10.50 | $9.31 | $9.40 | 20,008 |
| 3/3/2026 | $10.71 | $10.71 | $10.30 | $10.30 | 2,700 |
| 3/2/2026 | $11.61 | $11.61 | $10.75 | $10.75 | 3,200 |
| 2/27/2026 | $10.75 | $12.00 | $10.75 | $11.97 | 5,210 |
| 2/26/2026 | $11.22 | $11.63 | $11.18 | $11.23 | 5,630 |
| 2/25/2026 | $10.76 | $10.76 | $10.76 | $10.76 | 807 |
| 2/24/2026 | $11.26 | $11.26 | $11.26 | $11.26 | 14 |
| 2/23/2026 | $11.26 | $11.28 | $11.26 | $11.26 | 4,125 |