NASDAQ : DARE
Daré Bioscience, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.6815 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Daré Bioscience, Inc. (DARE) closed at 0.6996 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7026 | 0.7026 | 0.67 | 0.6996 | 654,006 | +2.66% |
| 2026-10-29 | 0.67 | 0.6975 | 0.6638 | 0.6815 | 46,859 | +0.22% |
| 2026-10-28 | 0.6799 | 0.68 | 0.6632 | 0.68 | 46,141 | +2.56% |
| 2026-10-27 | 0.6431 | 0.6839 | 0.6431 | 0.663 | 52,089 | +2.98% |
| 2026-10-26 | 0.6681 | 0.675 | 0.6401 | 0.6438 | 50,547 | -0.33% |
| 2026-10-23 | 0.64 | 0.6659 | 0.6382 | 0.6459 | 56,543 | -0.89% |
| 2026-10-22 | 0.6851 | 0.7131 | 0.625 | 0.6517 | 327,902 | -5.28% |
| 2026-10-21 | 0.68 | 0.7118 | 0.6734 | 0.688 | 24,806 | -0.15% |
| 2026-10-20 | 0.7231 | 0.7297 | 0.67 | 0.689 | 217,694 | -2.41% |
| 2026-10-19 | 0.7273 | 0.7381 | 0.68 | 0.706 | 251,986 | -2.57% |
| 2026-10-16 | 0.7392 | 0.7397 | 0.7126 | 0.7246 | 77,209 | -2.08% |
| 2026-10-15 | 0.73 | 0.7462 | 0.7204 | 0.74 | 96,946 | +1.51% |
| 2026-10-14 | 0.7426 | 0.7426 | 0.7203 | 0.729 | 61,037 | -2.50% |
| 2026-10-13 | 0.786 | 0.786 | 0.73 | 0.7477 | 116,074 | -0.32% |
| 2026-10-12 | 0.77 | 0.7901 | 0.7381 | 0.7501 | 81,975 | -3.01% |
| 2026-10-09 | 0.79 | 0.7904 | 0.7601 | 0.7734 | 70,037 | +0.16% |
| 2026-10-08 | 0.7862 | 0.8 | 0.755 | 0.7722 | 170,792 | -2.25% |
| 2026-10-07 | 0.8143 | 0.8194 | 0.79 | 0.79 | 113,408 | -5.17% |
| 2026-10-06 | 0.83 | 0.88 | 0.83 | 0.8331 | 88,574 | -1.19% |
| 2026-10-05 | 0.833 | 0.8689 | 0.8308 | 0.8431 | 157,173 | +0.04% |
| 2026-10-02 | 0.869 | 0.8775 | 0.8224 | 0.8428 | 148,399 | -0.96% |
| 2026-10-01 | 0.86 | 0.8701 | 0.83 | 0.851 | 135,127 | -0.27% |
| 2026-09-30 | 0.8 | 0.88 | 0.7683 | 0.8533 | 278,067 | +4.70% |
| 2026-09-29 | 0.7869 | 0.8671 | 0.7356 | 0.815 | 644,390 | +8.67% |
| 2026-09-28 | 0.79 | 0.816 | 0.7012 | 0.75 | 698,466 | -3.29% |
| 2026-09-25 | 0.77 | 0.7895 | 0.7458 | 0.7755 | 119,244 | +4.73% |
| 2026-09-24 | 0.8023 | 0.8456 | 0.7117 | 0.7405 | 469,509 | -8.29% |
| 2026-09-23 | 0.85 | 0.8699 | 0.8 | 0.8074 | 100,038 | -5.01% |
| 2026-09-22 | 0.81 | 0.88 | 0.8099 | 0.85 | 245,720 | +4.94% |
| 2026-09-21 | 0.82 | 0.8399 | 0.796 | 0.81 | 279,933 | +3.28% |
| 2026-09-18 | 0.7925 | 0.81 | 0.7655 | 0.7843 | 229,162 | +4.88% |
| 2026-09-17 | 0.7445 | 0.7759 | 0.7445 | 0.7478 | 153,927 | +3.07% |
| 2026-09-16 | 0.732 | 0.7593 | 0.724 | 0.7255 | 135,502 | -0.63% |
| 2026-09-15 | 0.7413 | 0.7713 | 0.72 | 0.7301 | 109,230 | -0.84% |
| 2026-09-14 | 0.7064 | 0.75 | 0.691 | 0.7363 | 426,367 | +4.29% |
| 2026-09-11 | 0.717 | 0.7233 | 0.705 | 0.706 | 93,715 | +0.13% |
| 2026-09-10 | 0.7 | 0.7247 | 0.7 | 0.7051 | 103,438 | -1.60% |
| 2026-09-09 | 0.729 | 0.7299 | 0.691 | 0.7166 | 175,316 | +0.50% |
| 2026-09-08 | 0.7299 | 0.737 | 0.701 | 0.713 | 191,705 | -1.11% |
| 2026-09-04 | 0.7 | 0.7573 | 0.7 | 0.721 | 437,483 | +1.11% |
| 2026-09-03 | 0.7512 | 0.779 | 0.69 | 0.7131 | 450,295 | -3.64% |
| 2026-09-02 | 0.78 | 0.797 | 0.74 | 0.74 | 249,083 | -3.92% |
| 2026-09-01 | 0.744 | 0.797 | 0.7301 | 0.7702 | 462,689 | +1.21% |
| 2026-08-31 | 0.76 | 0.82 | 0.7302 | 0.761 | 640,456 | +3.54% |
| 2026-08-28 | 0.758 | 0.758 | 0.72 | 0.735 | 356,184 | -0.50% |
| 2026-08-27 | 0.751 | 0.7799 | 0.7301 | 0.7387 | 428,621 | -1.59% |
| 2026-08-26 | 0.8332 | 0.8472 | 0.74 | 0.7506 | 954,735 | -8.54% |
| 2026-08-25 | 0.818 | 0.8544 | 0.8 | 0.8207 | 618,671 | +2.40% |
| 2026-08-24 | 0.82 | 0.8448 | 0.8 | 0.8015 | 434,896 | -2.24% |
| 2026-08-21 | 0.8 | 0.85 | 0.8 | 0.8199 | 347,651 | +1.32% |
| 2026-08-20 | 0.82 | 0.86 | 0.78 | 0.8092 | 502,941 | -1.84% |
| 2026-08-19 | 0.7675 | 0.85 | 0.7622 | 0.8244 | 711,640 | +7.32% |
| 2026-08-18 | 0.825 | 0.8306 | 0.75 | 0.7682 | 1,138,132 | -5.18% |
| 2026-08-17 | 0.929 | 0.93 | 0.81 | 0.8102 | 1,949,981 | -12.88% |
| 2026-08-14 | 1.55 | 1.61 | 0.765 | 0.93 | 8,087,944 | -32.12% |
| 2026-08-13 | 1.43 | 1.457 | 1.31 | 1.37 | 6,346,973 | -4.86% |
| 2026-08-12 | 1.45 | 1.468 | 1.415 | 1.44 | 95,044 | +0.00% |
| 2026-08-11 | 1.38 | 1.455 | 1.38 | 1.44 | 141,983 | +5.88% |
| 2026-08-10 | 1.4 | 1.41 | 1.35 | 1.36 | 47,365 | -2.86% |
| 2026-08-07 | 1.36 | 1.42 | 1.36 | 1.4 | 91,804 | +5.26% |
| 2026-08-06 | 1.305 | 1.38 | 1.305 | 1.33 | 90,244 | -0.75% |
| 2026-08-05 | 1.32 | 1.38 | 1.3 | 1.34 | 57,278 | +0.00% |
| 2026-08-04 | 1.29 | 1.38 | 1.29 | 1.34 | 133,841 | +4.69% |
| 2026-08-03 | 1.23 | 1.34 | 1.23 | 1.28 | 126,445 | +4.92% |
| 2026-07-31 | 1.24 | 1.27 | 1.21 | 1.22 | 73,274 | -1.61% |
| 2026-07-30 | 1.18 | 1.24 | 1.13 | 1.24 | 144,838 | +6.90% |
| 2026-07-29 | 1.24 | 1.24 | 1.16 | 1.16 | 83,691 | -2.11% |
| 2026-07-28 | 1.31 | 1.31 | 1.18 | 1.185 | 169,479 | -10.23% |
| 2026-07-27 | 1.28 | 1.35 | 1.28 | 1.32 | 168,062 | +3.13% |
| 2026-07-24 | 1.28 | 1.34 | 1.23 | 1.28 | 197,232 | +1.59% |
| 2026-07-23 | 1.22 | 1.27 | 1.16 | 1.26 | 169,607 | +3.28% |
| 2026-07-22 | 1.26 | 1.29 | 1.19 | 1.22 | 267,541 | -2.40% |
| 2026-07-21 | 1.36 | 1.36 | 1.23 | 1.25 | 422,493 | -6.72% |
| 2026-07-20 | 1.94 | 1.94 | 1.33 | 1.34 | 1,118,453 | -31.63% |
| 2026-07-17 | 1.95 | 1.98 | 1.9 | 1.96 | 100,932 | +1.03% |
| 2026-07-16 | 2.07 | 2.07 | 1.905 | 1.94 | 198,230 | -6.28% |
| 2026-07-15 | 2.11 | 2.12 | 2.04 | 2.07 | 92,519 | +0.00% |
| 2026-07-14 | 2.11 | 2.13 | 2.07 | 2.07 | 61,329 | -0.96% |
| 2026-07-13 | 2 | 2.14 | 2 | 2.09 | 158,516 | +3.47% |
| 2026-07-10 | 2.06 | 2.07 | 2.01 | 2.02 | 49,125 | -2.42% |
| 2026-07-09 | 2.03 | 2.09 | 2 | 2.07 | 121,399 | +1.97% |
| 2026-07-08 | 2.04 | 2.05 | 1.99 | 2.03 | 99,578 | -0.98% |
| 2026-07-07 | 2.07 | 2.1 | 2.01 | 2.05 | 138,492 | -1.44% |
| 2026-07-06 | 2.06 | 2.12 | 2.06 | 2.08 | 53,563 | -0.48% |
| 2026-07-02 | 2.13 | 2.2 | 2.06 | 2.09 | 124,077 | -0.95% |
| 2026-07-01 | 2.09 | 2.21 | 2.09 | 2.11 | 116,289 | +0.00% |
| 2026-06-30 | 2.08 | 2.15 | 2.04 | 2.11 | 148,865 | +0.48% |
| 2026-06-29 | 2.06 | 2.12 | 2 | 2.1 | 117,205 | +0.48% |
| 2026-06-26 | 2 | 2.095 | 1.98 | 2.09 | 109,859 | +4.50% |
| 2026-06-25 | 2.1 | 2.185 | 2 | 2 | 237,358 | -3.85% |
| 2026-06-24 | 2.04 | 2.14 | 2 | 2.08 | 192,034 | +0.48% |
| 2026-06-23 | 2.02 | 2.14 | 2.02 | 2.07 | 66,127 | +0.98% |
| 2026-06-22 | 2.2 | 2.21 | 2.05 | 2.05 | 188,768 | -5.53% |
| 2026-06-18 | 2.08 | 2.17 | 2.05 | 2.17 | 179,598 | +4.33% |
| 2026-06-17 | 2.08 | 2.15 | 2.05 | 2.08 | 133,271 | -1.42% |
| 2026-06-16 | 2.01 | 2.149 | 1.98 | 2.11 | 365,394 | +6.57% |
| 2026-06-15 | 2.01 | 2.095 | 1.97 | 1.98 | 221,851 | -1.98% |
| 2026-06-12 | 2.03 | 2.1 | 1.98 | 2.02 | 95,739 | -0.49% |
| 2026-06-11 | 2 | 2.06 | 1.95 | 2.03 | 132,379 | +1.50% |
| 2026-06-10 | 1.89 | 2.06 | 1.89 | 2 | 157,947 | +4.17% |
| 2026-06-09 | 1.88 | 1.97 | 1.85 | 1.92 | 117,924 | +3.78% |
| 2026-06-08 | 1.94 | 1.97 | 1.85 | 1.85 | 171,645 | -1.60% |
| 2026-06-05 | 2.19 | 2.19 | 1.861 | 1.88 | 450,961 | -13.76% |
| 2026-06-04 | 2.01 | 2.22 | 2.01 | 2.18 | 170,810 | +6.34% |
| 2026-06-03 | 2.12 | 2.24 | 2.02 | 2.05 | 223,927 | -4.21% |
| 2026-06-02 | 2.19 | 2.22 | 2.128 | 2.14 | 89,037 | -2.28% |
| 2026-06-01 | 2.22 | 2.24 | 2.12 | 2.19 | 177,432 | -1.79% |
| 2026-05-29 | 2.3 | 2.32 | 2.2 | 2.23 | 170,568 | -2.19% |
| 2026-05-28 | 2.28 | 2.315 | 2.23 | 2.28 | 292,820 | -2.15% |
| 2026-05-27 | 2.36 | 2.5 | 2.29 | 2.33 | 255,948 | -0.43% |
| 2026-05-26 | 2.34 | 2.4 | 2.3 | 2.34 | 233,753 | -1.27% |
| 2026-05-22 | 2.44 | 2.5 | 2.3 | 2.37 | 435,730 | -1.66% |
| 2026-05-21 | 2.34 | 2.41 | 2.3 | 2.41 | 187,318 | +3.43% |
| 2026-05-20 | 2.27 | 2.48 | 2.25 | 2.33 | 309,237 | +3.56% |
| 2026-05-19 | 2.07 | 2.33 | 1.94 | 2.25 | 554,061 | +6.64% |
| 2026-05-18 | 2.1 | 2.23 | 2.092 | 2.11 | 482,738 | -2.76% |
| 2026-05-15 | 2.18 | 2.33 | 2.05 | 2.17 | 1,222,639 | -24.13% |
| 2026-05-14 | 2.88 | 3.1 | 2.676 | 2.86 | 1,474,162 | +0.70% |
| 2026-05-13 | 2.66 | 2.84 | 2.52 | 2.84 | 527,897 | +7.98% |
| 2026-05-12 | 2.44 | 2.729 | 2.34 | 2.63 | 625,294 | +4.37% |