Skip to main content
Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
2.090
+0.090 (4.50%)
At close: Jun 26, 2026, 4:00 PM EDT
2.040
-0.050 (-2.39%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Daré Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.002.101.982.092.094.50%107,665
Jun 25, 20262.102.192.002.002.00-3.85%237,355
Jun 24, 20262.042.142.002.082.080.48%190,508
Jun 23, 20262.022.142.022.072.070.98%65,250
Jun 22, 20262.202.212.052.052.05-5.53%186,742
Jun 18, 20262.082.172.052.172.174.33%177,679
Jun 17, 20262.082.152.052.082.08-1.42%130,059
Jun 16, 20262.012.151.982.112.116.57%365,227
Jun 15, 20262.012.101.971.981.98-1.98%221,851
Jun 12, 20262.032.101.982.022.02-0.49%95,739
Jun 11, 20262.002.061.952.032.031.50%132,379
Jun 10, 20261.892.061.892.002.004.17%157,947
Jun 9, 20261.881.971.851.921.923.78%117,924
Jun 8, 20261.941.971.851.851.85-1.60%171,645
Jun 5, 20262.192.191.861.881.88-13.76%450,961
Jun 4, 20262.012.222.012.182.186.34%170,810
Jun 3, 20262.122.242.022.052.05-4.21%223,927
Jun 2, 20262.192.222.132.142.14-2.28%89,037
Jun 1, 20262.222.242.122.192.19-1.79%177,432
May 29, 20262.302.322.202.232.23-2.19%170,568
May 28, 20262.282.322.232.282.28-2.15%292,820
May 27, 20262.362.502.292.332.33-0.43%255,948
May 26, 20262.342.402.302.342.34-1.27%233,753
May 22, 20262.442.502.302.372.37-1.66%435,730
May 21, 20262.342.412.302.412.413.43%187,318
May 20, 20262.272.482.252.332.333.56%309,237
May 19, 20262.072.331.942.252.256.64%554,061
May 18, 20262.102.232.092.112.11-2.76%482,738
May 15, 20262.182.332.052.172.17-24.13%1,222,639
May 14, 20262.883.102.682.862.860.70%1,474,162
May 13, 20262.662.842.522.842.847.98%527,897
May 12, 20262.442.732.342.632.634.37%625,294
May 11, 20262.712.852.432.522.52-8.36%755,610
May 8, 20262.942.942.652.752.75-5.50%560,141
May 7, 20263.053.072.722.912.91-7.91%766,877
May 6, 20263.373.402.693.163.16-3.36%1,578,938
May 5, 20263.303.783.133.273.275.14%2,380,840
May 4, 20262.653.352.623.113.1132.91%3,899,740
May 1, 20262.382.472.282.342.342.63%352,264
Apr 30, 20262.102.312.072.282.288.57%238,082
Apr 29, 20262.162.192.032.102.10-4.11%226,093
Apr 28, 20262.172.262.142.192.19-2.23%171,158
Apr 27, 20262.092.262.002.242.246.16%403,783
Apr 24, 20262.102.172.002.112.11-0.47%333,390
Apr 23, 20262.232.242.062.122.12-6.61%555,750
Apr 22, 20262.442.502.152.272.27-3.81%463,537
Apr 21, 20262.852.952.262.362.36-17.77%1,249,788
Apr 20, 20262.972.972.652.872.87-2.71%1,067,878
Apr 17, 20263.273.432.492.952.958.46%9,911,768
Apr 16, 20261.812.781.782.722.7251.96%3,226,389
Apr 15, 20261.751.791.721.791.792.29%43,653
Apr 14, 20261.761.821.751.751.75-1.69%34,512
Apr 13, 20261.801.831.751.781.78-2.73%10,034
Apr 10, 20261.871.881.801.831.83-1.08%88,122
Apr 9, 20261.871.871.811.851.85-52,206
Apr 8, 20261.781.881.761.851.854.52%83,759
Apr 7, 20261.811.821.741.771.77-2.21%75,469
Apr 6, 20261.781.821.771.811.814.02%53,067
Apr 2, 20261.851.871.701.741.74-8.42%94,403
Apr 1, 20261.811.911.741.901.904.40%140,079
Mar 31, 20261.741.861.731.821.82-0.55%70,323
Mar 30, 20261.591.891.521.831.8318.06%415,220
Mar 27, 20261.551.601.491.551.552.65%266,782
Mar 26, 20261.421.611.381.511.517.86%211,664
Mar 25, 20261.371.421.371.401.402.94%44,588
Mar 24, 20261.381.391.361.361.36-0.73%26,951
Mar 23, 20261.371.391.321.371.370.74%76,684
Mar 20, 20261.321.361.271.361.364.62%204,820
Mar 19, 20261.401.411.271.301.30-7.14%127,240
Mar 18, 20261.461.471.391.401.40-3.45%47,273
Mar 17, 20261.461.481.441.451.45-1.36%39,884
Mar 16, 20261.471.481.421.471.472.08%78,653
Mar 13, 20261.501.511.421.441.44-2.70%72,689
Mar 12, 20261.531.531.471.481.48-1.33%28,681
Mar 11, 20261.511.541.491.501.500.67%38,162
Mar 10, 20261.541.551.491.491.49-2.61%32,862
Mar 9, 20261.551.551.501.531.53-73,297
Mar 6, 20261.581.581.521.531.53-2.55%57,324
Mar 5, 20261.611.611.561.571.570.64%47,194
Mar 4, 20261.571.591.561.561.56-0.32%47,108
Mar 3, 20261.611.611.561.571.57-2.80%77,236
Mar 2, 20261.671.681.581.611.61-5.29%120,574
Feb 27, 20261.691.711.651.701.701.80%74,188
Feb 26, 20261.681.741.661.671.67-2.91%47,135
Feb 25, 20261.661.731.651.721.723.61%123,963
Feb 24, 20261.661.711.641.661.66-113,702
Feb 23, 20261.681.711.641.661.660.61%269,205
Feb 20, 20261.671.681.651.651.65-1.20%31,663
Feb 19, 20261.651.681.641.671.671.21%68,736
Feb 18, 20261.681.691.651.651.65-1.20%33,552
Feb 17, 20261.681.721.671.671.67-1.76%53,979
Feb 13, 20261.721.751.691.701.70-30,716
Feb 12, 20261.731.731.701.701.70-1.16%40,991
Feb 11, 20261.761.771.691.721.721.78%40,108
Feb 10, 20261.711.741.681.691.69-1.17%68,180
Feb 9, 20261.711.731.691.711.711.18%28,172
Feb 6, 20261.731.751.691.691.690.60%64,846
Feb 5, 20261.751.771.671.681.68-5.08%133,884
Feb 4, 20261.751.791.681.771.770.57%164,524
Feb 3, 20261.771.801.721.761.76-45,891