Skip to main content
Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
1.530
-0.040 (-2.55%)
At close: Mar 6, 2026, 4:00 PM EST
1.530
0.00 (0.01%)
After-hours: Mar 6, 2026, 7:35 PM EST

Daré Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.581.581.521.531.53-2.55%56,986
Mar 5, 20261.611.611.561.571.570.64%45,891
Mar 4, 20261.571.591.561.561.56-0.32%47,108
Mar 3, 20261.611.611.561.571.57-2.80%77,194
Mar 2, 20261.671.681.581.611.61-5.29%120,572
Feb 27, 20261.691.711.651.701.701.80%73,682
Feb 26, 20261.681.741.661.671.67-2.91%47,111
Feb 25, 20261.661.731.651.721.723.61%123,857
Feb 24, 20261.661.711.641.661.66-113,702
Feb 23, 20261.681.711.641.661.660.61%268,974
Feb 20, 20261.671.681.651.651.65-1.20%31,541
Feb 19, 20261.651.681.641.671.671.21%68,526
Feb 18, 20261.681.691.651.651.65-1.20%33,234
Feb 17, 20261.681.721.671.671.67-1.76%53,978
Feb 13, 20261.721.751.691.701.70-30,716
Feb 12, 20261.731.731.701.701.70-1.16%40,884
Feb 11, 20261.761.771.691.721.721.78%40,090
Feb 10, 20261.711.741.681.691.69-1.17%68,180
Feb 9, 20261.711.731.691.711.711.18%28,165
Feb 6, 20261.731.751.691.691.690.60%64,830
Feb 5, 20261.751.771.671.681.68-5.08%133,003
Feb 4, 20261.751.791.681.771.770.57%164,016
Feb 3, 20261.771.801.721.761.76-45,886
Feb 2, 20261.801.801.751.761.76-2.76%50,622
Jan 30, 20261.921.921.761.811.81-4.74%186,960
Jan 29, 20261.931.951.881.901.90-1.04%63,969
Jan 28, 20261.991.991.911.921.92-2.54%59,660
Jan 27, 20261.901.991.891.971.973.68%77,911
Jan 26, 20261.961.961.901.901.90-2.56%35,771
Jan 23, 20261.972.001.851.951.95-1.02%78,705
Jan 22, 20261.962.021.921.971.971.55%49,248
Jan 21, 20261.971.971.881.941.94-1.02%100,525
Jan 20, 20261.941.961.891.961.961.55%86,277
Jan 16, 20261.961.991.931.931.93-1.03%58,609
Jan 15, 20262.032.031.951.951.95-3.94%45,134
Jan 14, 20261.992.071.922.032.035.18%83,020
Jan 13, 20261.961.961.901.931.93-0.52%44,651
Jan 12, 20262.002.031.881.941.94-2.02%58,792
Jan 9, 20262.072.071.981.981.98-4.35%26,616
Jan 8, 20261.972.071.972.072.075.08%124,006
Jan 7, 20261.972.011.891.971.970.51%95,830
Jan 6, 20261.962.021.961.961.96-1.51%48,005
Jan 5, 20261.982.031.951.991.992.05%44,649
Jan 2, 20261.932.081.901.951.951.04%73,721
Dec 31, 20251.961.981.901.931.93-1.53%156,816
Dec 30, 20252.002.041.951.961.96-2.00%158,280
Dec 29, 20252.132.141.982.002.00-6.98%251,321
Dec 26, 20252.192.192.092.152.15-0.92%90,676
Dec 24, 20252.152.182.102.172.170.46%94,034
Dec 23, 20252.162.172.092.162.16-119,453
Dec 22, 20252.082.192.082.162.163.35%120,826
Dec 19, 20252.282.362.052.092.09-8.33%300,485
Dec 18, 20252.412.422.202.282.28-4.20%351,323
Dec 17, 20252.292.522.262.382.385.31%397,835
Dec 16, 20252.282.302.162.262.26-0.88%208,212
Dec 15, 20252.502.542.262.282.28-7.69%491,273
Dec 12, 20252.302.522.172.472.4718.18%2,187,502
Dec 11, 20252.052.212.022.092.095.03%427,831
Dec 10, 20252.002.121.931.991.996.99%605,342
Dec 9, 20251.831.891.801.861.861.09%54,809
Dec 8, 20251.791.841.791.841.843.37%86,149
Dec 5, 20251.801.821.761.781.78-0.56%37,814
Dec 4, 20251.751.801.711.791.792.58%125,815
Dec 3, 20251.751.781.701.751.751.45%78,505
Dec 2, 20251.731.791.641.721.722.99%124,636
Dec 1, 20251.821.841.671.671.67-9.24%92,197
Nov 28, 20251.841.861.791.841.841.66%37,176
Nov 26, 20251.781.851.701.811.812.26%64,119
Nov 25, 20251.791.831.741.771.77-1.12%33,557
Nov 24, 20251.731.821.721.791.796.55%49,175
Nov 21, 20251.641.691.611.681.683.07%87,831
Nov 20, 20251.731.741.621.631.63-4.68%153,201
Nov 19, 20251.781.841.651.711.71-3.93%222,774
Nov 18, 20251.801.811.761.781.78-1.66%59,740
Nov 17, 20251.851.921.801.811.81-2.69%112,190
Nov 14, 20251.941.971.801.861.86-1.59%68,135
Nov 13, 20252.002.011.881.891.89-4.55%162,955
Nov 12, 20251.901.991.881.981.982.06%60,822
Nov 11, 20251.811.941.811.941.946.59%77,466
Nov 10, 20251.841.841.791.821.82-0.55%65,524
Nov 7, 20251.881.991.761.831.831.10%152,200
Nov 6, 20251.861.911.801.811.81-1.63%37,953
Nov 5, 20251.801.871.801.841.841.66%80,201
Nov 4, 20251.901.961.801.811.81-5.73%241,377
Nov 3, 20251.961.981.901.921.92-2.04%59,509
Oct 31, 20251.962.031.931.961.961.55%71,815
Oct 30, 20252.012.021.901.931.93-4.46%158,471
Oct 29, 20252.062.062.012.022.02-0.49%47,765
Oct 28, 20252.022.082.022.032.03-82,057
Oct 27, 20252.102.112.012.032.03-3.79%160,132
Oct 24, 20252.112.142.052.112.110.96%81,747
Oct 23, 20252.082.122.032.092.090.97%127,471
Oct 22, 20252.102.112.062.072.07-2.82%118,320
Oct 21, 20252.062.202.022.132.133.90%268,691
Oct 20, 20252.062.082.042.052.050.99%73,610
Oct 17, 20252.102.112.012.032.03-4.25%165,818
Oct 16, 20252.082.282.032.122.123.41%1,286,691
Oct 15, 20252.062.102.052.052.05-0.49%120,821
Oct 14, 20252.102.102.052.062.06-2.83%87,401
Oct 13, 20252.192.192.072.122.12-184,936