5 DAY PERFORMANCE
-44.36%
1 MONTH PERFORMANCE
-14.04%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-19.05%
YEAR-TO-DATE PERFORMANCE
-20.73%
1 YEAR PERFORMANCE
-47.06%
Dare Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.63 | $2.84 (7.98%) | $2.84 | $2.52 | 503.39 K | $39.44 M |
| 05/12/2026 | $2.44 | $2.63 (7.79%) | $2.73 | $2.34 | 625.29 K | $38.13 M |
| 05/11/2026 | $2.71 | $2.52 (-7.01%) | $2.85 | $2.43 | 755.61 K | $36.54 M |
| 05/08/2026 | $2.94 | $2.75 (-6.46%) | $2.94 | $2.65 | 560.14 K | $39.87 M |
| 05/07/2026 | $3.05 | $2.91 (-4.59%) | $3.07 | $2.72 | 766.90 K | $42.19 M |
| 05/06/2026 | $3.37 | $3.16 (-6.23%) | $3.40 | $2.69 | 1.58 M | $45.82 M |
| 05/05/2026 | $3.30 | $3.27 (-0.91%) | $3.78 | $3.13 | 2.38 M | $47.41 M |
| 05/04/2026 | $2.65 | $3.11 (17.36%) | $3.35 | $2.62 | 3.90 M | $45.09 M |
| 05/01/2026 | $2.38 | $2.34 (-1.68%) | $2.47 | $2.28 | 352.30 K | $33.93 M |
| 04/30/2026 | $2.10 | $2.28 (8.57%) | $2.31 | $2.07 | 238.10 K | $33.06 M |
| 04/29/2026 | $2.16 | $2.10 (-2.78%) | $2.19 | $2.03 | 226.10 K | $30.45 M |
| 04/28/2026 | $2.17 | $2.19 (0.92%) | $2.26 | $2.14 | 171.16 K | $31.75 M |
| 04/27/2026 | $2.09 | $2.24 (7.18%) | $2.26 | $2.00 | 403.78 K | $32.48 M |
| 04/24/2026 | $2.10 | $2.11 (0.48%) | $2.17 | $2.00 | 333.40 K | $30.59 M |
| 04/23/2026 | $2.23 | $2.12 (-4.93%) | $2.24 | $2.06 | 555.75 K | $30.74 M |
| 04/22/2026 | $2.44 | $2.27 (-6.97%) | $2.50 | $2.15 | 463.54 K | $32.91 M |
| 04/21/2026 | $2.85 | $2.36 (-17.19%) | $2.95 | $2.26 | 1.25 M | $34.22 M |
| 04/20/2026 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.65 | 1.07 M | $41.61 M |
| 04/17/2026 | $3.27 | $2.95 (-9.79%) | $3.43 | $2.49 | 9.91 M | $42.77 M |
| 04/16/2026 | $1.81 | $2.72 (50.28%) | $2.78 | $1.78 | 3.23 M | $39.44 M |
| 04/15/2026 | $1.75 | $1.79 (2.29%) | $1.79 | $1.72 | 43.65 K | $25.95 M |
| 04/14/2026 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.75 | 34.51 K | $25.37 M |
| 04/13/2026 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.75 | 10.03 K | $25.81 M |
| 04/10/2026 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.80 | 88.12 K | $26.53 M |
| 04/09/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.81 | 52.21 K | $26.82 M |
| 04/08/2026 | $1.78 | $1.85 (3.93%) | $1.88 | $1.76 | 83.76 K | $26.82 M |
| 04/07/2026 | $1.81 | $1.77 (-2.21%) | $1.82 | $1.74 | 75.47 K | $25.66 M |
| 04/06/2026 | $1.78 | $1.81 (1.69%) | $1.82 | $1.77 | 53.10 K | $26.24 M |
| 04/02/2026 | $1.85 | $1.74 (-5.95%) | $1.87 | $1.70 | 94.40 K | $25.23 M |
| 04/01/2026 | $1.81 | $1.90 (4.97%) | $1.91 | $1.74 | 140.10 K | $27.55 M |
| 03/31/2026 | $1.74 | $1.82 (4.6%) | $1.86 | $1.73 | 70.32 K | $26.39 M |
| 03/30/2026 | $1.59 | $1.83 (15.09%) | $1.89 | $1.52 | 415.22 K | $26.53 M |
| 03/27/2026 | $1.55 | $1.55 (0%) | $1.60 | $1.49 | 266.78 K | $22.47 M |
| 03/26/2026 | $1.42 | $1.51 (6.34%) | $1.61 | $1.38 | 211.70 K | $21.89 M |
| 03/25/2026 | $1.37 | $1.40 (2.19%) | $1.42 | $1.37 | 44.60 K | $20.30 M |
| 03/24/2026 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.36 | 27.00 K | $19.72 M |
| 03/23/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.32 | 76.70 K | $17.47 M |
| 03/20/2026 | $1.32 | $1.36 (3.03%) | $1.36 | $1.27 | 204.82 K | $17.35 M |
| 03/19/2026 | $1.40 | $1.30 (-7.14%) | $1.41 | $1.27 | 127.24 K | $16.58 M |
| 03/18/2026 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.39 | 47.30 K | $17.86 M |
| 03/17/2026 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.44 | 39.90 K | $18.49 M |
| 03/16/2026 | $1.47 | $1.47 (0%) | $1.48 | $1.42 | 78.65 K | $18.75 M |
| 03/13/2026 | $1.50 | $1.44 (-4%) | $1.51 | $1.42 | 72.70 K | $18.37 M |
| 03/12/2026 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.47 | 28.70 K | $18.88 M |
| 03/11/2026 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.49 | 38.20 K | $19.13 M |
| 03/10/2026 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.49 | 32.90 K | $19.01 M |
| 03/09/2026 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.50 | 73.30 K | $19.52 M |
| 03/06/2026 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.52 | 57.32 K | $19.52 M |
| 03/05/2026 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.56 | 47.20 K | $20.03 M |
| 03/04/2026 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.56 | 47.11 K | $19.90 M |
| 03/03/2026 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.56 | 77.24 K | $20.03 M |
| 03/02/2026 | $1.67 | $1.61 (-3.59%) | $1.68 | $1.58 | 120.60 K | $20.54 M |
| 02/27/2026 | $1.69 | $1.70 (0.59%) | $1.70 | $1.65 | 74.20 K | $21.68 M |
| 02/26/2026 | $1.68 | $1.67 (-0.6%) | $1.74 | $1.66 | 47.14 K | $21.30 M |
| 02/25/2026 | $1.66 | $1.72 (3.61%) | $1.73 | $1.65 | 123.96 K | $21.94 M |
| 02/24/2026 | $1.66 | $1.66 (0%) | $1.71 | $1.64 | 113.70 K | $21.17 M |
| 02/23/2026 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.64 | 269.21 K | $21.17 M |
| 02/20/2026 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.65 | 31.70 K | $21.05 M |
| 02/19/2026 | $1.65 | $1.67 (1.21%) | $1.68 | $1.64 | 68.74 K | $21.30 M |
| 02/18/2026 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.65 | 33.55 K | $21.05 M |
| 02/17/2026 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.67 | 54.00 K | $21.30 M |
| 02/13/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.69 | 30.72 K | $21.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
