5 DAY PERFORMANCE
+81.54%
1 MONTH PERFORMANCE
+114.59%
3 MONTH PERFORMANCE
-24.63%
6 MONTH PERFORMANCE
-17.30%
YEAR-TO-DATE PERFORMANCE
-20.73%
1 YEAR PERFORMANCE
-33.19%
Dare Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.79 | $0.77 (-1.78%) | $0.80 | $0.76 | 165.74 K | $11.47 M |
| 10/07/2026 | $0.81 | $0.79 (-2.98%) | $0.82 | $0.79 | 113.41 K | $11.76 M |
| 10/06/2026 | $0.83 | $0.83 (0.37%) | $0.88 | $0.83 | 88.57 K | $12.40 M |
| 10/05/2026 | $0.83 | $0.84 (1.21%) | $0.87 | $0.83 | 157.20 K | $12.55 M |
| 10/02/2026 | $0.87 | $0.84 (-3.01%) | $0.88 | $0.82 | 148.40 K | $12.55 M |
| 10/01/2026 | $0.86 | $0.85 (-1.05%) | $0.87 | $0.83 | 135.13 K | $12.67 M |
| 09/30/2026 | $0.80 | $0.85 (6.66%) | $0.88 | $0.77 | 278.07 K | $12.71 M |
| 09/29/2026 | $0.79 | $0.82 (3.57%) | $0.87 | $0.74 | 644.40 K | $12.14 M |
| 09/28/2026 | $0.79 | $0.75 (-5.06%) | $0.82 | $0.70 | 698.47 K | $11.17 M |
| 09/25/2026 | $0.77 | $0.78 (0.71%) | $0.79 | $0.75 | 119.24 K | $11.55 M |
| 09/24/2026 | $0.80 | $0.74 (-7.7%) | $0.85 | $0.71 | 469.51 K | $11.03 M |
| 09/23/2026 | $0.85 | $0.81 (-5.01%) | $0.87 | $0.80 | 100.04 K | $12.02 M |
| 09/22/2026 | $0.81 | $0.85 (4.94%) | $0.88 | $0.81 | 245.72 K | $12.66 M |
| 09/21/2026 | $0.82 | $0.81 (-1.22%) | $0.84 | $0.80 | 279.93 K | $12.06 M |
| 09/18/2026 | $0.79 | $0.78 (-1.03%) | $0.81 | $0.77 | 229.20 K | $11.67 M |
| 09/17/2026 | $0.74 | $0.75 (0.44%) | $0.78 | $0.74 | 153.93 K | $11.13 M |
| 09/16/2026 | $0.73 | $0.73 (-0.89%) | $0.76 | $0.72 | 135.50 K | $10.80 M |
| 09/15/2026 | $0.74 | $0.73 (-1.51%) | $0.77 | $0.72 | 109.23 K | $10.87 M |
| 09/14/2026 | $0.71 | $0.74 (4.23%) | $0.75 | $0.69 | 426.37 K | $10.96 M |
| 09/11/2026 | $0.72 | $0.71 (-1.53%) | $0.72 | $0.71 | 93.72 K | $10.51 M |
| 09/10/2026 | $0.70 | $0.71 (0.73%) | $0.72 | $0.70 | 103.44 K | $10.50 M |
| 09/09/2026 | $0.73 | $0.72 (-1.7%) | $0.73 | $0.69 | 175.32 K | $10.68 M |
| 09/08/2026 | $0.73 | $0.71 (-2.32%) | $0.74 | $0.70 | 191.71 K | $10.62 M |
| 09/04/2026 | $0.70 | $0.72 (3%) | $0.76 | $0.70 | 437.50 K | $10.74 M |
| 09/03/2026 | $0.75 | $0.71 (-5.07%) | $0.78 | $0.69 | 450.30 K | $10.62 M |
| 09/02/2026 | $0.78 | $0.74 (-5.13%) | $0.80 | $0.74 | 249.08 K | $11.02 M |
| 09/01/2026 | $0.74 | $0.77 (3.52%) | $0.80 | $0.73 | 462.69 K | $11.47 M |
| 08/31/2026 | $0.76 | $0.76 (0.13%) | $0.82 | $0.73 | 640.46 K | $11.33 M |
| 08/28/2026 | $0.76 | $0.74 (-3.03%) | $0.76 | $0.72 | 356.18 K | $10.94 M |
| 08/27/2026 | $0.75 | $0.74 (-1.64%) | $0.78 | $0.73 | 428.62 K | $11.00 M |
| 08/26/2026 | $0.83 | $0.75 (-9.91%) | $0.85 | $0.74 | 954.74 K | $11.18 M |
| 08/25/2026 | $0.82 | $0.82 (0.33%) | $0.85 | $0.80 | 618.67 K | $12.22 M |
| 08/24/2026 | $0.82 | $0.80 (-2.26%) | $0.84 | $0.80 | 434.90 K | $11.93 M |
| 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 |
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.
