5 DAY PERFORMANCE
+13.22%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
+5.03%
6 MONTH PERFORMANCE
+0.91%
YEAR-TO-DATE PERFORMANCE
+7.05%
1 YEAR PERFORMANCE
-39.49%
Daré Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.96 | $3.00 (1.35%) | $3.03 | $2.94 | 17,324 | $25.60 M |
| 03/11/2025 | $2.95 | $2.95 (0%) | $2.97 | $2.92 | 22,000 | $25.18 M |
| 03/10/2025 | $2.95 | $2.95 (0%) | $3.03 | $2.95 | 13,107 | $25.18 M |
| 03/07/2025 | $3.03 | $2.95 (-2.64%) | $3.03 | $2.95 | 19,703 | $25.18 M |
| 03/06/2025 | $3.05 | $3.03 (-0.66%) | $3.08 | $3.02 | 19,000 | $25.86 M |
| 03/05/2025 | $3.05 | $3.05 (0%) | $3.06 | $3.05 | 9,237 | $26.03 M |
| 03/04/2025 | $3.05 | $3.05 (0%) | $3.06 | $3.05 | 16,275 | $26.03 M |
| 03/03/2025 | $3.14 | $3.05 (-2.87%) | $3.14 | $3.05 | 37,835 | $26.03 M |
| 02/28/2025 | $3.17 | $3.14 (-0.95%) | $3.18 | $3.07 | 42,500 | $26.80 M |
| 02/27/2025 | $3.15 | $3.10 (-1.59%) | $3.19 | $3.08 | 33,303 | $26.46 M |
| 02/26/2025 | $3.22 | $3.18 (-1.24%) | $3.22 | $3.08 | 37,000 | $27.14 M |
| 02/25/2025 | $3.09 | $3.13 (1.29%) | $3.23 | $3.08 | 49,907 | $26.71 M |
| 02/24/2025 | $3.20 | $3.12 (-2.5%) | $3.20 | $3.08 | 55,248 | $26.63 M |
| 02/21/2025 | $3.14 | $3.17 (0.96%) | $3.25 | $3.13 | 55,041 | $27.05 M |
| 02/20/2025 | $3.14 | $3.16 (0.64%) | $3.31 | $3.13 | 35,500 | $26.97 M |
| 02/19/2025 | $3.09 | $3.16 (2.27%) | $3.29 | $3.05 | 26,429 | $26.97 M |
| 02/18/2025 | $3.03 | $3.04 (0.33%) | $3.24 | $3.03 | 25,302 | $25.94 M |
| 02/14/2025 | $3.12 | $3.04 (-2.56%) | $3.13 | $3.03 | 19,442 | $25.94 M |
| 02/13/2025 | $3.03 | $3.17 (4.62%) | $3.17 | $3.03 | 12,800 | $27.05 M |
| 02/12/2025 | $3.10 | $3.03 (-2.26%) | $3.13 | $3.03 | 29,529 | $25.86 M |
| 02/11/2025 | $3.10 | $3.14 (1.29%) | $3.23 | $3.10 | 10,846 | $26.80 M |
| 02/10/2025 | $3.03 | $3.10 (2.31%) | $3.19 | $3.03 | 13,793 | $26.46 M |
| 02/07/2025 | $3.02 | $2.97 (-1.66%) | $3.06 | $2.95 | 6,800 | $25.35 M |
| 02/06/2025 | $3.04 | $3.03 (-0.33%) | $3.11 | $3.00 | 22,681 | $25.86 M |
| 02/05/2025 | $3.08 | $3.01 (-2.27%) | $3.18 | $3.00 | 128,200 | $25.69 M |
| 02/04/2025 | $3.16 | $3.08 (-2.53%) | $3.23 | $3.08 | 30,023 | $26.29 M |
| 02/03/2025 | $3.20 | $3.15 (-1.56%) | $3.26 | $3.15 | 28,500 | $26.88 M |
| 01/31/2025 | $3.21 | $3.25 (1.25%) | $3.31 | $3.20 | 10,042 | $27.74 M |
| 01/30/2025 | $3.21 | $3.21 (0%) | $3.26 | $3.21 | 18,000 | $27.40 M |
| 01/29/2025 | $3.26 | $3.23 (-0.92%) | $3.32 | $3.21 | 9,000 | $27.57 M |
| 01/28/2025 | $3.27 | $3.27 (0%) | $3.32 | $3.21 | 6,526 | $27.91 M |
| 01/27/2025 | $3.22 | $3.27 (1.55%) | $3.27 | $3.21 | 11,400 | $27.91 M |
| 01/24/2025 | $3.22 | $3.21 (-0.31%) | $3.32 | $3.20 | 13,800 | $27.40 M |
| 01/23/2025 | $3.28 | $3.25 (-0.91%) | $3.35 | $3.25 | 11,200 | $27.74 M |
| 01/22/2025 | $3.33 | $3.28 (-1.5%) | $3.37 | $3.28 | 10,400 | $27.99 M |
| 01/21/2025 | $3.34 | $3.33 (-0.3%) | $3.37 | $3.33 | 11,900 | $28.42 M |
| 01/17/2025 | $3.34 | $3.34 (0%) | $3.38 | $3.33 | 11,900 | $28.51 M |
| 01/16/2025 | $3.33 | $3.33 (0%) | $3.35 | $3.33 | 18,147 | $28.42 M |
| 01/15/2025 | $3.33 | $3.33 (0%) | $3.34 | $3.33 | 17,200 | $28.42 M |
| 01/14/2025 | $3.37 | $3.34 (-0.89%) | $3.37 | $3.33 | 21,100 | $28.51 M |
| 01/13/2025 | $3.08 | $3.33 (8.12%) | $3.38 | $3.08 | 49,229 | $28.42 M |
| 01/10/2025 | $3.25 | $3.12 (-4%) | $3.31 | $3.08 | 24,812 | $26.63 M |
| 01/08/2025 | $3.38 | $3.25 (-3.85%) | $3.38 | $3.18 | 18,755 | $27.74 M |
| 01/07/2025 | $3.33 | $3.38 (1.5%) | $3.38 | $3.32 | 19,400 | $28.85 M |
| 01/06/2025 | $3.38 | $3.34 (-1.18%) | $3.38 | $3.31 | 20,400 | $28.51 M |
| 01/03/2025 | $3.25 | $3.37 (3.69%) | $3.38 | $3.25 | 35,900 | $28.76 M |
| 01/02/2025 | $3.10 | $3.22 (3.87%) | $3.30 | $3.10 | 16,422 | $27.48 M |
| 12/31/2024 | $3.17 | $3.12 (-1.58%) | $3.23 | $3.03 | 53,234 | $26.63 M |
| 12/30/2024 | $3.17 | $3.23 (1.89%) | $3.28 | $3.12 | 29,400 | $27.57 M |
| 12/27/2024 | $3.26 | $3.27 (0.31%) | $3.32 | $3.24 | 14,800 | $27.91 M |
| 12/26/2024 | $3.18 | $3.30 (3.77%) | $3.35 | $3.18 | 22,247 | $28.16 M |
| 12/24/2024 | $3.18 | $3.20 (0.63%) | $3.23 | $3.18 | 23,719 | $27.31 M |
| 12/23/2024 | $3.18 | $3.19 (0.31%) | $3.25 | $3.18 | 95,750 | $27.22 M |
| 12/20/2024 | $2.91 | $2.71 (-6.87%) | $2.93 | $2.67 | 90,000 | $23.13 M |
| 12/19/2024 | $3.17 | $2.98 (-5.99%) | $3.17 | $2.92 | 108,100 | $25.43 M |
| 12/18/2024 | $3.19 | $3.18 (-0.31%) | $3.23 | $3.17 | 59,731 | $27.14 M |
| 12/17/2024 | $3.18 | $3.19 (0.31%) | $3.21 | $3.18 | 41,558 | $27.22 M |
| 12/16/2024 | $3.18 | $3.18 (0%) | $3.22 | $3.18 | 82,711 | $27.14 M |
| 12/13/2024 | $3.18 | $3.18 (0%) | $3.22 | $3.18 | 33,643 | $27.14 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.
