DarioHealth Corp.DRIONASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10.71 | $10.71 | $10.25 | $10.30 | 2,588 |
| 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 |
| 2/20/2026 | $12.00 | $12.13 | $11.28 | $11.28 | 7,700 |
| 2/19/2026 | $11.17 | $11.54 | $10.91 | $11.43 | 15,800 |
| 2/18/2026 | $11.31 | $11.31 | $11.12 | $11.15 | 1,116 |
| 2/17/2026 | $11.71 | $12.11 | $11.12 | $11.55 | 33,326 |
| 2/13/2026 | $11.01 | $12.23 | $11.01 | $11.72 | 10,343 |
| 2/12/2026 | $11.13 | $11.25 | $11.00 | $11.25 | 7,322 |
| 2/11/2026 | $10.50 | $11.10 | $10.00 | $11.00 | 152,544 |
| 2/10/2026 | $10.27 | $11.77 | $10.27 | $10.29 | 60,100 |
| 2/9/2026 | $10.03 | $10.50 | $9.87 | $10.31 | 4,815 |
| 2/6/2026 | $9.77 | $10.00 | $9.77 | $9.95 | 3,631 |
| 2/5/2026 | $10.14 | $10.56 | $9.59 | $9.90 | 22,840 |
| 2/4/2026 | $10.94 | $10.98 | $10.10 | $10.13 | 3,507 |
| 2/3/2026 | $11.00 | $11.10 | $10.76 | $11.00 | 8,412 |
| 2/2/2026 | $10.07 | $11.13 | $10.07 | $10.94 | 19,103 |
| 1/30/2026 | $10.02 | $11.00 | $9.94 | $10.02 | 12,200 |
| 1/29/2026 | $10.30 | $10.75 | $10.25 | $10.30 | 8,600 |
| 1/28/2026 | $10.81 | $11.70 | $10.63 | $10.96 | 17,523 |
| 1/27/2026 | $11.30 | $11.31 | $11.07 | $11.07 | 2,426 |
| 1/26/2026 | $11.34 | $11.45 | $11.16 | $11.40 | 6,616 |
| 1/23/2026 | $11.55 | $12.41 | $11.48 | $11.64 | 4,300 |
| 1/22/2026 | $11.86 | $12.04 | $11.72 | $11.73 | 4,508 |
| 1/21/2026 | $12.18 | $12.36 | $11.87 | $12.06 | 5,901 |
| 1/20/2026 | $12.20 | $12.48 | $11.77 | $12.44 | 7,300 |
| 1/16/2026 | $12.12 | $12.44 | $11.96 | $12.44 | 4,100 |
| 1/15/2026 | $11.76 | $12.22 | $11.75 | $12.22 | 5,400 |
| 1/14/2026 | $11.77 | $12.12 | $11.77 | $11.84 | 4,039 |
| 1/13/2026 | $11.59 | $12.33 | $11.59 | $11.76 | 4,025 |
| 1/12/2026 | $12.15 | $12.28 | $11.67 | $11.67 | 8,000 |
| 1/9/2026 | $12.67 | $12.67 | $12.04 | $12.16 | 4,812 |
| 1/8/2026 | $12.03 | $13.17 | $12.03 | $12.90 | 27,604 |
| 1/7/2026 | $13.22 | $13.22 | $11.98 | $12.13 | 10,310 |
| 1/6/2026 | $12.60 | $13.65 | $12.31 | $13.48 | 25,500 |
| 1/5/2026 | $10.68 | $12.96 | $10.68 | $12.55 | 28,922 |
| 1/2/2026 | $11.80 | $11.88 | $10.28 | $10.52 | 16,947 |
| 12/31/2025 | $10.57 | $11.47 | $10.39 | $11.38 | 48,311 |
| 12/30/2025 | $10.30 | $11.00 | $10.30 | $10.70 | 14,900 |
| 12/29/2025 | $10.04 | $10.67 | $10.04 | $10.49 | 12,100 |
| 12/26/2025 | $10.05 | $10.32 | $10.01 | $10.04 | 5,410 |
| 12/24/2025 | $10.05 | $10.33 | $10.01 | $10.04 | 26,600 |
| 12/23/2025 | $10.02 | $10.59 | $10.02 | $10.14 | 26,521 |
| 12/22/2025 | $11.13 | $11.47 | $10.07 | $10.07 | 30,100 |
| 12/19/2025 | $12.56 | $12.63 | $11.14 | $11.54 | 160,300 |
| 12/18/2025 | $12.05 | $12.88 | $11.94 | $12.84 | 21,100 |
| 12/17/2025 | $12.08 | $12.62 | $11.93 | $12.05 | 10,448 |
| 12/16/2025 | $12.00 | $12.39 | $11.95 | $12.05 | 10,700 |
| 12/15/2025 | $11.97 | $12.15 | $11.85 | $12.00 | 11,547 |
| 12/12/2025 | $12.65 | $13.32 | $11.88 | $11.89 | 75,048 |
| 12/11/2025 | $12.57 | $12.99 | $12.22 | $12.76 | 36,333 |
| 12/10/2025 | $12.16 | $13.30 | $12.12 | $12.66 | 25,306 |
| 12/9/2025 | $11.93 | $12.35 | $11.93 | $12.16 | 19,333 |
| 12/8/2025 | $11.89 | $12.16 | $11.89 | $12.15 | 15,400 |
| 12/5/2025 | $12.40 | $12.40 | $11.77 | $11.84 | 6,700 |
| 12/4/2025 | $11.91 | $12.54 | $11.90 | $12.05 | 10,700 |