Skip to main content
Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
2.190
-0.050 (-2.23%)
At close: Apr 28, 2026, 4:00 PM EDT
2.174
-0.016 (-0.75%)
After-hours: Apr 28, 2026, 7:44 PM EDT

Daré Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.172.262.142.192.19-2.23%169,890
Apr 27, 20262.092.262.002.242.246.16%401,007
Apr 24, 20262.102.172.002.112.11-0.47%332,189
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
Feb 2, 20261.801.801.751.761.76-2.76%50,690
Jan 30, 20261.921.921.761.811.81-4.74%187,010
Jan 29, 20261.931.951.881.901.90-1.04%63,970
Jan 28, 20261.991.991.911.921.92-2.54%59,762
Jan 27, 20261.901.991.891.971.973.68%78,311
Jan 26, 20261.961.961.901.901.90-2.56%36,540
Jan 23, 20261.972.001.851.951.95-1.02%78,744
Jan 22, 20261.962.021.921.971.971.55%49,248
Jan 21, 20261.971.971.881.941.94-1.02%100,624
Jan 20, 20261.941.961.891.961.961.55%86,277
Jan 16, 20261.961.991.931.931.93-1.03%62,105
Jan 15, 20262.032.031.951.951.95-3.94%45,137
Jan 14, 20261.992.071.922.032.035.18%83,020
Jan 13, 20261.961.961.901.931.93-0.52%45,057
Jan 12, 20262.002.031.881.941.94-2.02%59,042
Jan 9, 20262.072.071.981.981.98-4.35%27,243
Jan 8, 20261.972.071.972.072.075.08%125,198
Jan 7, 20261.972.011.891.971.970.51%95,837
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