MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRIO — DarioHealth Corp. Common Stock
NasdaqDarioHealth Corp. Common Stock
$6.46
+0.30(+4.87%)
- O
- 6.17
- H
- 6.61
- L
- 6.07
- V
- 34.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.46
Period Return-59.62%
Period High$17.74
Period Low$5.85
Avg Daily Volume25.5K
Total Trading Days365
DRIO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.17 | $6.61 | $6.07 | $6.46 | +$0.30 | +4.87% | 34,349 | $6.32 | $6.07 $6.61 |
| Oct 1, 2026 | $6.67 | $6.83 | $6.05 | $6.16 | $-0.46 | -6.95% | 56,065 | $6.39 | $6.05 $6.83 |
| Sep 30, 2026 | $6.76 | $6.91 | $6.62 | $6.62 | +$0.00 | +0.00% | 9,251 | $6.74 | $6.62 $6.91 |
| Sep 29, 2026 | $6.70 | $6.79 | $6.61 | $6.62 | $-0.09 | -1.34% | 3,568 | $6.67 | $6.61 $6.79 |
| Sep 28, 2026 | $6.61 | $6.79 | $6.61 | $6.71 | +$0.08 | +1.21% | 8,103 | $6.68 | $6.61 $6.79 |
| Sep 25, 2026 | $6.77 | $6.82 | $6.61 | $6.63 | $-0.14 | -2.07% | 12,707 | $6.70 | $6.61 $6.82 |
| Sep 24, 2026 | $6.71 | $6.77 | $6.66 | $6.77 | +$0.03 | +0.45% | 8,993 | $6.72 | $6.66 $6.77 |
| Sep 23, 2026 | $6.85 | $6.85 | $6.74 | $6.74 | $-0.15 | -2.18% | 1,894 | $6.80 | $6.74 $6.85 |
| Sep 22, 2026 | $6.98 | $7.12 | $6.71 | $6.89 | $-0.18 | -2.55% | 73,528 | $6.94 | $6.71 $7.12 |
| Sep 21, 2026 | $6.95 | $7.13 | $6.95 | $7.07 | $-0.13 | -1.81% | 30,144 | $7.02 | $6.95 $7.13 |
| Sep 18, 2026 | $7.03 | $7.20 | $7.03 | $7.20 | +$0.21 | +3.00% | 28,213 | $7.21 | $7.03 $7.20 |
| Sep 17, 2026 | $7.09 | $7.10 | $6.71 | $6.99 | +$0.21 | +3.10% | 20,062 | $6.95 | $6.71 $7.10 |
| Sep 16, 2026 | $6.82 | $6.99 | $6.65 | $6.78 | +$0.03 | +0.44% | 9,001 | $6.78 | $6.65 $6.99 |
| Sep 15, 2026 | $7.00 | $7.00 | $6.75 | $6.75 | $-0.34 | -4.80% | 5,225 | $6.87 | $6.75 $7.00 |
| Sep 14, 2026 | $6.78 | $7.10 | $6.78 | $7.09 | +$0.16 | +2.31% | 30,141 | $6.94 | $6.78 $7.10 |
| Sep 11, 2026 | $6.70 | $7.07 | $6.67 | $6.93 | +$0.35 | +5.32% | 48,827 | $6.92 | $6.67 $7.07 |
| Sep 10, 2026 | $6.77 | $6.80 | $6.53 | $6.58 | $-0.24 | -3.52% | 19,490 | $6.71 | $6.53 $6.80 |
| Sep 9, 2026 | $7.03 | $7.17 | $6.80 | $6.82 | $-0.21 | -2.99% | 6,322 | $6.96 | $6.80 $7.17 |
| Sep 8, 2026 | $7.19 | $7.25 | $6.87 | $7.03 | $-0.21 | -2.90% | 10,330 | $7.01 | $6.87 $7.25 |
| Sep 4, 2026 | $6.94 | $7.30 | $6.79 | $7.24 | +$0.26 | +3.72% | 21,041 | $7.00 | $6.79 $7.30 |
| Sep 3, 2026 | $7.33 | $7.43 | $6.87 | $6.98 | $-0.32 | -4.38% | 29,609 | $7.04 | $6.87 $7.43 |
| Sep 2, 2026 | $7.08 | $7.62 | $7.08 | $7.30 | +$0.28 | +3.99% | 79,789 | $7.26 | $7.08 $7.62 |
| Sep 1, 2026 | $7.15 | $7.57 | $6.79 | $7.02 | $-0.35 | -4.75% | 40,021 | $7.28 | $6.79 $7.57 |
| Aug 31, 2026 | $6.71 | $7.37 | $6.71 | $7.37 | +$0.60 | +8.86% | 7,588 | $6.91 | $6.71 $7.37 |
| Aug 28, 2026 | $6.81 | $7.00 | $6.45 | $6.77 | +$0.00 | +0.00% | 17,904 | $6.81 | $6.45 $7.00 |
| Aug 27, 2026 | $7.08 | $7.49 | $6.77 | $6.77 | $-0.26 | -3.70% | 21,111 | $7.02 | $6.77 $7.49 |
| Aug 26, 2026 | $7.29 | $7.41 | $7.03 | $7.03 | $-0.36 | -4.87% | 34,027 | $7.24 | $7.03 $7.41 |
| Aug 25, 2026 | $7.10 | $7.72 | $6.66 | $7.39 | +$0.18 | +2.50% | 123,548 | $7.12 | $6.66 $7.72 |
| Aug 24, 2026 | $7.13 | $7.54 | $7.13 | $7.21 | $-0.28 | -3.74% | 10,314 | $7.28 | $7.13 $7.54 |
| Aug 21, 2026 | $7.25 | $8.06 | $7.10 | $7.49 | +$0.32 | +4.46% | 4,843 | $7.42 | $7.10 $8.06 |