5 DAY PERFORMANCE
+85.59%
1 MONTH PERFORMANCE
+19.53%
3 MONTH PERFORMANCE
-35.44%
6 MONTH PERFORMANCE
-7.83%
YEAR-TO-DATE PERFORMANCE
-20.73%
1 YEAR PERFORMANCE
-27.83%
Dare Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.80 | $0.82 (2.49%) | $0.85 | $0.80 | 347.65 K | $12.21 M |
| 08/20/2026 | $0.82 | $0.81 (-1.32%) | $0.86 | $0.78 | 502.94 K | $12.05 M |
| 08/19/2026 | $0.77 | $0.82 (7.41%) | $0.85 | $0.76 | 711.64 K | $12.28 M |
| 08/18/2026 | $0.83 | $0.77 (-6.88%) | $0.83 | $0.75 | 1.14 M | $11.44 M |
| 08/17/2026 | $0.93 | $0.81 (-12.79%) | $0.93 | $0.81 | 1.95 M | $12.06 M |
| 08/14/2026 | $1.55 | $0.93 (-40%) | $1.61 | $0.77 | 8.09 M | $13.85 M |
| 08/13/2026 | $1.43 | $1.37 (-4.2%) | $1.46 | $1.31 | 6.35 M | $20.40 M |
| 08/12/2026 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.42 | 95.04 K | $21.44 M |
| 08/11/2026 | $1.38 | $1.44 (4.35%) | $1.46 | $1.38 | 141.98 K | $21.44 M |
| 08/10/2026 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.35 | 47.40 K | $20.25 M |
| 08/07/2026 | $1.36 | $1.40 (2.94%) | $1.42 | $1.36 | 91.80 K | $20.33 M |
| 08/06/2026 | $1.31 | $1.33 (1.53%) | $1.38 | $1.31 | 90.24 K | $19.32 M |
| 08/05/2026 | $1.32 | $1.34 (1.52%) | $1.38 | $1.30 | 57.30 K | $19.46 M |
| 08/04/2026 | $1.29 | $1.34 (3.88%) | $1.38 | $1.29 | 133.84 K | $19.46 M |
| 08/03/2026 | $1.23 | $1.28 (4.07%) | $1.34 | $1.23 | 126.45 K | $18.59 M |
| 07/31/2026 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.21 | 73.30 K | $17.72 M |
| 07/30/2026 | $1.18 | $1.24 (5.08%) | $1.24 | $1.13 | 144.84 K | $18.01 M |
| 07/29/2026 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.16 | 83.69 K | $16.85 M |
| 07/28/2026 | $1.31 | $1.19 (-9.16%) | $1.31 | $1.18 | 169.48 K | $17.28 M |
| 07/27/2026 | $1.28 | $1.32 (3.13%) | $1.35 | $1.28 | 168.06 K | $19.17 M |
| 07/24/2026 | $1.28 | $1.28 (0%) | $1.34 | $1.23 | 197.23 K | $18.59 M |
| 07/23/2026 | $1.22 | $1.26 (3.28%) | $1.27 | $1.16 | 169.61 K | $18.30 M |
| 07/22/2026 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.19 | 267.54 K | $17.72 M |
| 07/21/2026 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.23 | 422.50 K | $18.15 M |
| 07/20/2026 | $1.94 | $1.34 (-30.93%) | $1.94 | $1.33 | 1.12 M | $19.46 M |
| 07/17/2026 | $1.95 | $1.96 (0.51%) | $1.98 | $1.90 | 100.93 K | $28.46 M |
| 07/16/2026 | $2.07 | $1.94 (-6.28%) | $2.07 | $1.91 | 198.23 K | $28.17 M |
| 07/15/2026 | $2.11 | $2.07 (-1.9%) | $2.12 | $2.04 | 92.52 K | $30.06 M |
| 07/14/2026 | $2.11 | $2.07 (-1.9%) | $2.13 | $2.07 | 61.33 K | $30.06 M |
| 07/13/2026 | $2.00 | $2.09 (4.5%) | $2.14 | $2.00 | 158.52 K | $30.35 M |
| 07/10/2026 | $2.06 | $2.02 (-1.94%) | $2.07 | $2.01 | 49.13 K | $29.34 M |
| 07/09/2026 | $2.03 | $2.07 (1.97%) | $2.09 | $2.00 | 121.40 K | $30.06 M |
| 07/08/2026 | $2.04 | $2.03 (-0.49%) | $2.05 | $1.99 | 99.60 K | $29.48 M |
| 07/07/2026 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.01 | 138.50 K | $29.77 M |
| 07/06/2026 | $2.06 | $2.08 (0.97%) | $2.12 | $2.06 | 53.60 K | $30.21 M |
| 07/02/2026 | $2.13 | $2.09 (-1.88%) | $2.20 | $2.06 | 124.10 K | $30.35 M |
| 07/01/2026 | $2.09 | $2.11 (0.96%) | $2.21 | $2.09 | 116.30 K | $30.64 M |
| 06/30/2026 | $2.08 | $2.11 (1.44%) | $2.15 | $2.04 | 148.87 K | $30.64 M |
| 06/29/2026 | $2.06 | $2.10 (1.94%) | $2.12 | $2.00 | 117.21 K | $30.50 M |
| 06/26/2026 | $2.00 | $2.09 (4.5%) | $2.10 | $1.98 | 109.86 K | $30.35 M |
| 06/25/2026 | $2.10 | $2.00 (-4.76%) | $2.19 | $2.00 | 237.40 K | $29.05 M |
| 06/24/2026 | $2.04 | $2.08 (1.96%) | $2.14 | $2.00 | 192.03 K | $30.21 M |
| 06/23/2026 | $2.02 | $2.07 (2.48%) | $2.14 | $2.02 | 66.13 K | $30.06 M |
| 06/22/2026 | $2.20 | $2.05 (-6.82%) | $2.21 | $2.05 | 188.77 K | $29.77 M |
| 06/18/2026 | $2.08 | $2.17 (4.33%) | $2.17 | $2.05 | 179.60 K | $31.51 M |
| 06/17/2026 | $2.08 | $2.08 (0%) | $2.15 | $2.05 | 133.30 K | $30.21 M |
| 06/16/2026 | $2.01 | $2.11 (4.98%) | $2.15 | $1.98 | 365.39 K | $30.64 M |
| 06/15/2026 | $2.01 | $1.98 (-1.49%) | $2.10 | $1.97 | 221.85 K | $28.76 M |
| 06/12/2026 | $2.03 | $2.02 (-0.49%) | $2.10 | $1.98 | 95.74 K | $29.34 M |
| 06/11/2026 | $2.00 | $2.03 (1.5%) | $2.06 | $1.95 | 132.40 K | $29.48 M |
| 06/10/2026 | $1.89 | $2.00 (5.82%) | $2.06 | $1.89 | 157.95 K | $29.05 M |
| 06/09/2026 | $1.88 | $1.92 (2.13%) | $1.97 | $1.85 | 117.92 K | $27.88 M |
| 06/08/2026 | $1.94 | $1.85 (-4.64%) | $1.97 | $1.85 | 171.65 K | $26.87 M |
| 06/05/2026 | $2.19 | $1.88 (-14.16%) | $2.19 | $1.86 | 450.96 K | $27.30 M |
| 06/04/2026 | $2.01 | $2.18 (8.46%) | $2.22 | $2.01 | 170.81 K | $31.66 M |
| 06/03/2026 | $2.12 | $2.05 (-3.3%) | $2.24 | $2.02 | 223.93 K | $29.77 M |
| 06/02/2026 | $2.19 | $2.14 (-2.28%) | $2.22 | $2.13 | 89.04 K | $31.08 M |
| 06/01/2026 | $2.22 | $2.19 (-1.35%) | $2.24 | $2.12 | 177.43 K | $31.81 M |
| 05/29/2026 | $2.30 | $2.23 (-3.04%) | $2.32 | $2.20 | 170.57 K | $32.39 M |
| 05/28/2026 | $2.28 | $2.28 (0%) | $2.32 | $2.23 | 292.82 K | $33.11 M |
| 05/27/2026 | $2.36 | $2.33 (-1.27%) | $2.50 | $2.29 | 255.95 K | $33.84 M |
| 05/26/2026 | $2.34 | $2.34 (0%) | $2.40 | $2.30 | 233.75 K | $33.98 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.
