Daré Bioscience, Inc. (DARE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.18

north_east

$0.03 (1.4%)

Day's range

$2.15

$2.21

5 DAY PERFORMANCE

+26.74%

1 MONTH PERFORMANCE

+19.13%

3 MONTH PERFORMANCE

+1.40%

6 MONTH PERFORMANCE

-31.88%

YEAR-TO-DATE PERFORMANCE

-30.13%

1 YEAR PERFORMANCE

-32.92%

Daré Bioscience, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.80	$1.78 (-1.11%)	$1.82	$1.76	37.81 K	$22.70 M
12/04/2025	$1.75	$1.79 (2.29%)	$1.80	$1.71	125.82 K	$22.83 M
12/03/2025	$1.75	$1.75 (0%)	$1.78	$1.70	78.51 K	$22.32 M
12/02/2025	$1.73	$1.72 (-0.58%)	$1.78	$1.64	124.64 K	$21.94 M
12/01/2025	$1.82	$1.67 (-8.24%)	$1.84	$1.67	92.20 K	$21.30 M
11/28/2025	$1.84	$1.84 (0%)	$1.86	$1.79	37.20 K	$23.47 M
11/26/2025	$1.78	$1.81 (1.69%)	$1.85	$1.70	64.12 K	$23.09 M
11/25/2025	$1.79	$1.77 (-1.12%)	$1.83	$1.74	33.60 K	$22.58 M
11/24/2025	$1.73	$1.79 (3.47%)	$1.82	$1.72	49.20 K	$22.83 M
11/21/2025	$1.64	$1.68 (2.44%)	$1.69	$1.61	87.83 K	$21.43 M
11/20/2025	$1.73	$1.63 (-5.78%)	$1.74	$1.62	153.20 K	$20.79 M
11/19/2025	$1.78	$1.71 (-3.93%)	$1.84	$1.65	222.80 K	$21.81 M
11/18/2025	$1.80	$1.78 (-1.11%)	$1.81	$1.76	59.74 K	$22.70 M
11/17/2025	$1.85	$1.81 (-2.16%)	$1.92	$1.80	112.19 K	$23.09 M
11/14/2025	$1.94	$1.86 (-4.12%)	$1.97	$1.80	68.14 K	$23.72 M
11/13/2025	$2.00	$1.89 (-5.5%)	$2.01	$1.88	162.96 K	$24.11 M
11/12/2025	$1.90	$1.98 (4.21%)	$1.99	$1.88	60.82 K	$25.26 M
11/11/2025	$1.81	$1.94 (7.18%)	$1.94	$1.81	77.50 K	$24.74 M
11/10/2025	$1.84	$1.82 (-1.09%)	$1.84	$1.79	65.52 K	$23.21 M
11/07/2025	$1.88	$1.83 (-2.66%)	$1.99	$1.76	152.20 K	$16.23 M
11/06/2025	$1.86	$1.81 (-2.69%)	$1.91	$1.80	38.00 K	$16.06 M
11/05/2025	$1.80	$1.84 (2.22%)	$1.87	$1.80	80.20 K	$16.32 M
11/04/2025	$1.90	$1.81 (-4.74%)	$1.96	$1.80	241.40 K	$16.06 M
11/03/2025	$1.96	$1.92 (-2.04%)	$1.98	$1.90	59.51 K	$17.03 M
10/31/2025	$1.96	$1.96 (0%)	$2.03	$1.93	71.82 K	$17.39 M
10/30/2025	$2.01	$1.93 (-3.98%)	$2.02	$1.90	158.50 K	$17.12 M
10/29/2025	$2.06	$2.02 (-1.94%)	$2.06	$2.01	47.80 K	$17.92 M
10/28/2025	$2.02	$2.03 (0.5%)	$2.08	$2.02	82.06 K	$18.01 M
10/27/2025	$2.10	$2.03 (-3.33%)	$2.11	$2.01	160.13 K	$18.01 M
10/24/2025	$2.11	$2.11 (0%)	$2.14	$2.05	81.75 K	$18.72 M
10/23/2025	$2.08	$2.09 (0.48%)	$2.12	$2.03	127.50 K	$18.54 M
10/22/2025	$2.10	$2.07 (-1.43%)	$2.11	$2.06	118.32 K	$18.36 M
10/21/2025	$2.06	$2.13 (3.4%)	$2.20	$2.02	268.70 K	$18.90 M
10/20/2025	$2.06	$2.05 (-0.49%)	$2.08	$2.04	73.61 K	$18.19 M
10/17/2025	$2.10	$2.03 (-3.33%)	$2.11	$2.01	165.82 K	$18.01 M
10/16/2025	$2.08	$2.12 (1.92%)	$2.28	$2.03	1.29 M	$18.81 M
10/15/2025	$2.06	$2.05 (-0.49%)	$2.10	$2.05	120.82 K	$18.19 M
10/14/2025	$2.10	$2.06 (-1.9%)	$2.10	$2.05	87.40 K	$18.27 M
10/13/2025	$2.19	$2.12 (-3.2%)	$2.19	$2.07	184.94 K	$18.81 M
10/10/2025	$2.23	$2.12 (-4.93%)	$2.27	$2.10	161.02 K	$18.81 M
10/09/2025	$2.28	$2.23 (-2.19%)	$2.28	$2.21	115.70 K	$19.78 M
10/08/2025	$2.26	$2.29 (1.33%)	$2.30	$2.19	141.98 K	$20.31 M
10/07/2025	$2.26	$2.25 (-0.44%)	$2.27	$2.21	237.93 K	$19.96 M
10/06/2025	$2.23	$2.25 (0.9%)	$2.28	$2.15	315.00 K	$19.96 M
10/03/2025	$2.15	$2.18 (1.4%)	$2.21	$2.14	112.42 K	$19.34 M
10/02/2025	$2.16	$2.15 (-0.46%)	$2.18	$2.11	98.63 K	$19.07 M
10/01/2025	$2.11	$2.15 (1.9%)	$2.17	$2.11	90.91 K	$19.07 M
09/30/2025	$2.08	$2.10 (0.96%)	$2.14	$2.08	94.40 K	$18.63 M
09/29/2025	$2.09	$2.09 (0%)	$2.14	$2.07	77.50 K	$18.54 M
09/26/2025	$2.07	$2.09 (0.97%)	$2.11	$2.05	117.50 K	$18.54 M
09/25/2025	$2.14	$2.08 (-2.8%)	$2.14	$2.03	158.76 K	$18.45 M
09/24/2025	$2.10	$2.14 (1.9%)	$2.18	$2.08	177.20 K	$18.98 M
09/23/2025	$2.04	$2.06 (0.98%)	$2.10	$2.04	77.40 K	$18.27 M
09/22/2025	$2.11	$2.04 (-3.32%)	$2.11	$2.03	131.93 K	$18.10 M
09/19/2025	$2.09	$2.12 (1.44%)	$2.12	$2.06	169.13 K	$18.81 M
09/18/2025	$2.07	$2.08 (0.48%)	$2.11	$2.03	94.80 K	$18.45 M
09/17/2025	$2.08	$2.05 (-1.44%)	$2.10	$2.04	84.40 K	$18.19 M
09/16/2025	$2.04	$2.10 (2.94%)	$2.10	$2.03	111.01 K	$18.63 M
09/15/2025	$2.08	$2.03 (-2.4%)	$2.10	$2.03	136.90 K	$18.01 M
09/12/2025	$2.13	$2.11 (-0.94%)	$2.15	$2.07	75.54 K	$18.72 M
09/11/2025	$2.10	$2.11 (0.48%)	$2.13	$2.09	101.30 K	$18.72 M
09/10/2025	$2.15	$2.13 (-0.93%)	$2.16	$2.09	104.30 K	$18.90 M
09/09/2025	$2.13	$2.16 (1.41%)	$2.16	$2.06	146.36 K	$19.16 M
09/08/2025	$2.16	$2.13 (-1.39%)	$2.16	$2.05	144.91 K	$18.90 M