DarioHealth Corp. (DRIO)
NASDAQ: DRIO
· Real-Time Price · USD
13.27
-0.42 (-3.07%)
At close: Sep 26, 2025, 3:59 PM
12.39
-6.63%
After-hours: Sep 26, 2025, 07:28 PM EDT
DRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.86 | 13.27 | 11.85 | 13.27 | 13.27 | -3.07% | 129,804 |
| Sep 25, 2025 | 9.24 | 15.83 | 8.64 | 13.69 | 13.69 | 42.75% | 1,623,700 |
| Sep 24, 2025 | 8.96 | 9.97 | 8.93 | 9.59 | 9.59 | 9.47% | 85,540 |
| Sep 23, 2025 | 9.00 | 9.02 | 8.12 | 8.76 | 8.76 | 12.60% | 53,714 |
| Sep 22, 2025 | 6.61 | 7.89 | 6.46 | 7.78 | 7.78 | 17.88% | 61,738 |
| Sep 19, 2025 | 6.14 | 6.60 | 6.13 | 6.60 | 6.60 | 6.97% | 59,900 |
| Sep 18, 2025 | 6.64 | 6.79 | 6.15 | 6.17 | 6.17 | -6.23% | 62,600 |
| Sep 17, 2025 | 6.20 | 6.99 | 6.20 | 6.58 | 6.58 | 6.30% | 29,400 |
| Sep 16, 2025 | 6.59 | 6.61 | 5.94 | 6.19 | 6.19 | -7.20% | 71,739 |
| Sep 15, 2025 | 7.05 | 7.85 | 6.58 | 6.67 | 6.67 | -6.19% | 57,680 |
| Sep 12, 2025 | 7.04 | 7.86 | 7.04 | 7.11 | 7.11 | 0.28% | 65,861 |
| Sep 11, 2025 | 7.90 | 7.90 | 7.09 | 7.09 | 7.09 | -7.20% | 34,849 |
| Sep 10, 2025 | 8.83 | 9.10 | 7.62 | 7.64 | 7.64 | -16.41% | 51,903 |
| Sep 9, 2025 | 9.16 | 9.28 | 9.12 | 9.14 | 9.14 | -0.65% | 13,600 |
| Sep 8, 2025 | 9.59 | 9.59 | 9.20 | 9.20 | 9.20 | -4.17% | 5,547 |
| Sep 5, 2025 | 10.07 | 10.36 | 9.27 | 9.60 | 9.60 | -6.07% | 197,300 |
| Sep 4, 2025 | 9.53 | 10.60 | 9.53 | 10.22 | 10.22 | 8.61% | 43,646 |
| Sep 3, 2025 | 9.17 | 9.69 | 9.15 | 9.41 | 9.41 | 2.84% | 45,514 |
| Sep 2, 2025 | 9.33 | 9.51 | 8.91 | 9.15 | 9.15 | -3.79% | 9,417 |
| Aug 29, 2025 | 10.13 | 10.18 | 9.51 | 9.51 | 9.51 | -6.58% | 4,300 |