DarioHealth Corp. (DRIO)
0.63
-0.03 (-3.93%)
At close: Mar 28, 2025, 2:28 PM
DRIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.63 | 0.67 | 0.60 | 0.66 | 0.00 | 0.00% | 352,861 |
| Mar 26, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00% | 119,726 |
| Mar 25, 2025 | 0.74 | 0.74 | 0.62 | 0.66 | -0.04 | -5.71% | 261,424 |
| Mar 24, 2025 | 0.69 | 0.74 | 0.68 | 0.70 | 0.01 | 1.45% | 444,715 |
| Mar 21, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | -0.02 | -2.82% | 182,109 |
| Mar 20, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | -0.01 | -1.39% | 73,417 |
| Mar 19, 2025 | 0.66 | 0.73 | 0.66 | 0.72 | 0.04 | 5.88% | 1,976,794 |
| Mar 18, 2025 | 0.68 | 0.69 | 0.64 | 0.68 | -0.01 | -1.45% | 100,221 |
| Mar 17, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.02 | 2.99% | 104,513 |
| Mar 14, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.02 | 3.08% | 67,900 |
| Mar 13, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | 0.02 | 3.17% | 79,328 |
| Mar 12, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.01 | 1.61% | 98,600 |
| Mar 11, 2025 | 0.67 | 0.67 | 0.61 | 0.62 | -0.05 | -7.46% | 209,001 |
| Mar 10, 2025 | 0.77 | 0.79 | 0.62 | 0.67 | -0.06 | -8.22% | 505,600 |
| Mar 7, 2025 | 0.70 | 0.75 | 0.67 | 0.73 | 0.00 | 0.00% | 239,538 |
| Mar 6, 2025 | 0.68 | 0.75 | 0.65 | 0.73 | 0.06 | 8.96% | 329,600 |
| Mar 5, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | 0.02 | 3.08% | 98,524 |
| Mar 4, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.01 | 1.56% | 72,084 |
| Mar 3, 2025 | 0.70 | 0.71 | 0.62 | 0.64 | -0.06 | -8.57% | 165,002 |
| Feb 28, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.02 | 2.94% | 71,802 |
| Feb 27, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | -0.01 | -1.45% | 103,367 |
| Feb 26, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.00 | 0.00% | 55,600 |
| Feb 25, 2025 | 0.69 | 0.69 | 0.63 | 0.69 | 0.00 | 0.00% | 275,702 |
| Feb 24, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.00 | 0.00% | 86,857 |
| Feb 21, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | -0.01 | -1.43% | 198,200 |
| Feb 20, 2025 | 0.70 | 0.71 | 0.67 | 0.70 | 0.00 | 0.00% | 81,300 |
| Feb 19, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | -0.02 | -2.78% | 447,800 |
| Feb 18, 2025 | 0.72 | 0.74 | 0.64 | 0.72 | 0.02 | 2.86% | 2,945,732 |
| Feb 14, 2025 | 0.65 | 0.70 | 0.64 | 0.70 | 0.05 | 7.69% | 316,558 |
| Feb 13, 2025 | 0.68 | 0.68 | 0.61 | 0.65 | 0.03 | 4.84% | 376,517 |
| Feb 12, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.00 | 0.00% | 195,919 |
| Feb 11, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | -0.02 | -3.13% | 183,700 |
| Feb 10, 2025 | 0.69 | 0.74 | 0.61 | 0.64 | -0.05 | -7.25% | 660,003 |
| Feb 7, 2025 | 0.65 | 0.76 | 0.65 | 0.69 | 0.07 | 11.29% | 4,120,900 |
| Feb 6, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | -0.01 | -1.59% | 164,334 |
| Feb 5, 2025 | 0.60 | 0.65 | 0.59 | 0.63 | 0.03 | 5.00% | 97,452 |
| Feb 4, 2025 | 0.63 | 0.65 | 0.57 | 0.60 | -0.03 | -4.76% | 260,020 |
| Feb 3, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.01 | 1.61% | 104,400 |
| Jan 31, 2025 | 0.65 | 0.66 | 0.60 | 0.62 | -0.02 | -3.13% | 397,100 |
| Jan 30, 2025 | 0.65 | 0.65 | 0.60 | 0.64 | -0.02 | -3.03% | 201,500 |
| Jan 29, 2025 | 0.68 | 0.69 | 0.56 | 0.66 | -0.03 | -4.35% | 749,951 |
| Jan 28, 2025 | 0.69 | 0.69 | 0.65 | 0.69 | 0.01 | 1.47% | 341,598 |
| Jan 27, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | -0.02 | -2.86% | 197,724 |
| Jan 24, 2025 | 0.69 | 0.73 | 0.68 | 0.70 | 0.00 | 0.00% | 174,731 |
| Jan 23, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | -0.05 | -6.67% | 334,835 |
| Jan 22, 2025 | 0.72 | 0.78 | 0.67 | 0.75 | 0.04 | 5.63% | 843,700 |
| Jan 21, 2025 | 0.76 | 0.76 | 0.67 | 0.71 | 0.02 | 2.90% | 1,161,700 |
| Jan 17, 2025 | 0.68 | 0.74 | 0.66 | 0.69 | 0.04 | 6.15% | 452,314 |
| Jan 16, 2025 | 0.71 | 0.73 | 0.65 | 0.65 | -0.09 | -12.16% | 725,226 |
| Jan 15, 2025 | 0.72 | 0.81 | 0.71 | 0.74 | 0.05 | 7.25% | 1,340,800 |