5 DAY PERFORMANCE
-25.37%
1 MONTH PERFORMANCE
-34.33%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
-28.84%
YEAR-TO-DATE PERFORMANCE
-20.73%
1 YEAR PERFORMANCE
-35.44%
Dare Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.44 | $2.37 (-2.87%) | $2.50 | $2.30 | 435.73 K | $34.42 M |
| 05/21/2026 | $2.34 | $2.41 (2.99%) | $2.41 | $2.30 | 187.32 K | $35.00 M |
| 05/20/2026 | $2.27 | $2.33 (2.64%) | $2.48 | $2.25 | 309.24 K | $33.84 M |
| 05/19/2026 | $2.07 | $2.25 (8.7%) | $2.33 | $1.94 | 554.10 K | $32.68 M |
| 05/18/2026 | $2.10 | $2.11 (0.48%) | $2.23 | $2.09 | 482.74 K | $30.64 M |
| 05/15/2026 | $2.18 | $2.17 (-0.46%) | $2.33 | $2.05 | 1.22 M | $31.51 M |
| 05/14/2026 | $2.88 | $2.86 (-0.69%) | $3.10 | $2.68 | 1.47 M | $41.54 M |
| 05/13/2026 | $2.66 | $2.84 (6.77%) | $2.84 | $2.52 | 527.90 K | $41.24 M |
| 05/12/2026 | $2.44 | $2.63 (7.79%) | $2.73 | $2.34 | 625.30 K | $38.20 M |
| 05/11/2026 | $2.71 | $2.52 (-7.01%) | $2.85 | $2.43 | 755.61 K | $36.60 M |
| 05/08/2026 | $2.94 | $2.75 (-6.46%) | $2.94 | $2.65 | 560.14 K | $39.94 M |
| 05/07/2026 | $3.05 | $2.91 (-4.59%) | $3.07 | $2.72 | 766.90 K | $42.26 M |
| 05/06/2026 | $3.37 | $3.16 (-6.23%) | $3.40 | $2.69 | 1.58 M | $45.89 M |
| 05/05/2026 | $3.30 | $3.27 (-0.91%) | $3.78 | $3.13 | 2.38 M | $47.49 M |
| 05/04/2026 | $2.65 | $3.11 (17.36%) | $3.35 | $2.62 | 3.90 M | $45.17 M |
| 05/01/2026 | $2.38 | $2.34 (-1.68%) | $2.47 | $2.28 | 352.30 K | $33.98 M |
| 04/30/2026 | $2.10 | $2.28 (8.57%) | $2.31 | $2.07 | 238.10 K | $33.11 M |
| 04/29/2026 | $2.16 | $2.10 (-2.78%) | $2.19 | $2.03 | 226.10 K | $30.50 M |
| 04/28/2026 | $2.17 | $2.19 (0.92%) | $2.26 | $2.14 | 171.16 K | $31.81 M |
| 04/27/2026 | $2.09 | $2.24 (7.18%) | $2.26 | $2.00 | 403.78 K | $32.53 M |
| 04/24/2026 | $2.10 | $2.11 (0.48%) | $2.17 | $2.00 | 333.40 K | $30.64 M |
| 04/23/2026 | $2.23 | $2.12 (-4.93%) | $2.24 | $2.06 | 555.75 K | $30.79 M |
| 04/22/2026 | $2.44 | $2.27 (-6.97%) | $2.50 | $2.15 | 463.54 K | $32.97 M |
| 04/21/2026 | $2.85 | $2.36 (-17.19%) | $2.95 | $2.26 | 1.25 M | $34.27 M |
| 04/20/2026 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.65 | 1.07 M | $41.68 M |
| 04/17/2026 | $3.27 | $2.95 (-9.79%) | $3.43 | $2.49 | 9.91 M | $42.84 M |
| 04/16/2026 | $1.81 | $2.72 (50.28%) | $2.78 | $1.78 | 3.23 M | $39.50 M |
| 04/15/2026 | $1.75 | $1.79 (2.29%) | $1.79 | $1.72 | 43.65 K | $26.00 M |
| 04/14/2026 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.75 | 34.51 K | $25.41 M |
| 04/13/2026 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.75 | 10.03 K | $25.85 M |
| 04/10/2026 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.80 | 88.12 K | $26.58 M |
| 04/09/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.81 | 52.21 K | $26.87 M |
| 04/08/2026 | $1.78 | $1.85 (3.93%) | $1.88 | $1.76 | 83.76 K | $26.87 M |
| 04/07/2026 | $1.81 | $1.77 (-2.21%) | $1.82 | $1.74 | 75.47 K | $25.71 M |
| 04/06/2026 | $1.78 | $1.81 (1.69%) | $1.82 | $1.77 | 53.10 K | $26.29 M |
| 04/02/2026 | $1.85 | $1.74 (-5.95%) | $1.87 | $1.70 | 94.40 K | $25.27 M |
| 04/01/2026 | $1.81 | $1.90 (4.97%) | $1.91 | $1.74 | 140.10 K | $27.59 M |
| 03/31/2026 | $1.74 | $1.82 (4.6%) | $1.86 | $1.73 | 70.32 K | $26.43 M |
| 03/30/2026 | $1.59 | $1.83 (15.09%) | $1.89 | $1.52 | 415.22 K | $26.58 M |
| 03/27/2026 | $1.55 | $1.55 (0%) | $1.60 | $1.49 | 266.78 K | $22.51 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.
