Get the Stockscreener App
0.7246
2.08%
-0.0154
Dare Bioscience Inc Stock (DARE) Price History
The historical daily chart and data for Dare Bioscience Inc stock (DARE), show that the latest closing stock price as of October 16, 2026, is $0.7246.
- Dare Bioscience Inc all-time high stock price is $108.70, occurred on March 19, 2015.
- The lowest Dare Bioscience Inc stock price recorded was $0.00 on November 16, 2020. Since then, Dare Bioscience Inc's stock price has risen over to $0.7246 now.
- The 52-week high stock price for DARE is $3.78, representing a 421.67% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for DARE is $0.69, indicating a -4.78% decrease from the current share price, occurred on September 03, 2026.
- The closing price of Dare Bioscience Inc (DARE) stock in the beginning of 2025 was $3.22. The stock closed the year at $1.93, a loss of over -40.06% for the year.
The table below shows more information about DARE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $0.7397 | $0.7126 | $0.0272 | 77,208.0 | -2.08% |
| Oct 15, 2026 | $0.7462 | $0.7204 | $0.0258 | 96,946.0 | +1.51% |
| Oct 14, 2026 | $0.7426 | $0.7203 | $0.0223 | 61,037.0 | -2.50% |
| Oct 13, 2026 | $0.786 | $0.73 | $0.056 | 116,074.0 | -0.32% |
| Oct 12, 2026 | $0.7901 | $0.7381 | $0.052 | 81,975.0 | -3.01% |
| Oct 09, 2026 | $0.7904 | $0.7601 | $0.0303 | 70,038.0 | +0.16% |
| Oct 08, 2026 | $0.80 | $0.755 | $0.045 | 170,792.0 | -2.25% |
| Oct 07, 2026 | $0.8194 | $0.79 | $0.0294 | 113,409.0 | -5.17% |
| Oct 06, 2026 | $0.88 | $0.83 | $0.05 | 88,575.0 | -1.19% |
| Oct 05, 2026 | $0.8689 | $0.8308 | $0.0381 | 157,173.0 | +0.04% |
| Oct 02, 2026 | $0.8775 | $0.8224 | $0.0551 | 148,399.0 | -0.96% |
| Oct 01, 2026 | $0.8701 | $0.83 | $0.0401 | 135,127.0 | -0.27% |
| Sep 30, 2026 | $0.88 | $0.7683 | $0.1117 | 278,067.0 | +4.70% |
| Sep 29, 2026 | $0.8671 | $0.7356 | $0.1315 | 640,200.0 | +8.67% |
| Sep 28, 2026 | $0.816 | $0.7012 | $0.1148 | 698,467.0 | -3.29% |
| Sep 25, 2026 | $0.7895 | $0.7458 | $0.0437 | 119,244.0 | +4.73% |
| Sep 24, 2026 | $0.8456 | $0.7117 | $0.1339 | 469,426.0 | -8.29% |
| Sep 23, 2026 | $0.8699 | $0.80 | $0.0699 | 100,039.0 | -5.01% |
| Sep 22, 2026 | $0.88 | $0.8099 | $0.0701 | 245,720.0 | +4.94% |
| Sep 21, 2026 | $0.8399 | $0.796 | $0.0439 | 279,932.0 | +3.28% |
| Sep 18, 2026 | $0.81 | $0.7655 | $0.0445 | 229,138.0 | +4.88% |
Dare Bioscience Inc Stock (DARE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dare Bioscience Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DARE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dare Bioscience Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dare Bioscience Inc Stock (DARE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.88 | $0.7126 | $0.1675 | 1,316,753.0 | -15.08% |
| Sep, 2026 | $0.88 | $0.69 | $0.19 | 6,035,733.0 | +12.13% |
| Aug, 2026 | $1.61 | $0.72 | $0.89 | 17,899,901.0 | -37.62% |
| Jul, 2026 | $2.21 | $1.13 | $1.08 | 4,089,260.0 | -42.18% |
| Jun, 2026 | $2.24 | $1.85 | $0.39 | 3,698,078.0 | -5.38% |
| May, 2026 | $3.78 | $1.94 | $1.84 | 16,669,568.0 | -2.19% |
| Apr, 2026 | $3.43 | $1.70 | $1.74 | 18,263,020.0 | +25.27% |
| Mar, 2026 | $1.89 | $1.27 | $0.6199 | 2,183,030.0 | +7.06% |
| Feb, 2026 | $1.80 | $1.64 | $0.1638 | 1,478,549.0 | -6.08% |
| Jan, 2026 | $2.08 | $1.76 | $0.3192 | 1,434,558.0 | -6.22% |
Dare Bioscience Inc Stock (DARE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.54 | $1.64 | $0.90 | 6,348,061.0 | +6.52% |
| Nov, 2025 | $2.01 | $1.61 | $0.40 | 1,806,210.0 | -6.12% |
| Oct, 2025 | $2.30 | $1.90 | $0.40 | 4,256,958.0 | -6.67% |
| Sep, 2025 | $2.19 | $2.02 | $0.1731 | 2,487,940.0 | +3.96% |
| Aug, 2025 | $2.50 | $1.83 | $0.6691 | 4,520,372.0 | -15.83% |
| Jul, 2025 | $9.19 | $2.11 | $7.08 | 91,143,140.0 | +0.42% |
| Jun, 2025 | $3.28 | $2.35 | $0.9299 | 811,593.0 | -19.53% |
| May, 2025 | $3.05 | $2.80 | $0.25 | 376,432.0 | +0.68% |
| Apr, 2025 | $3.06 | $2.85 | $0.21 | 345,201.0 | +2.08% |
| Mar, 2025 | $3.14 | $2.88 | $0.265 | 391,537.0 | -7.96% |
| Feb, 2025 | $3.31 | $2.95 | $0.36 | 661,794.0 | -3.38% |
| Jan, 2025 | $3.38 | $3.08 | $0.30 | 353,507.0 | +4.17% |
Dare Bioscience Inc Stock (DARE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.75 | $2.67 | $1.08 | 1,218,141.0 | -5.69% |
| Nov, 2024 | $4.60 | $3.18 | $1.42 | 1,072,941.0 | -19.03% |
| Oct, 2024 | $4.28 | $3.18 | $1.10 | 1,071,422.0 | +30.56% |
| Sep, 2024 | $3.75 | $3.22 | $0.53 | 439,773.0 | -9.50% |
| Aug, 2024 | $4.25 | $3.18 | $1.07 | 1,118,879.0 | +4.53% |
| Jul, 2024 | $4.08 | $3.05 | $1.03 | 1,081,977.0 | +919.04% |
| Jun, 2024 | $0.52 | $0.326 | $0.194 | 9,134,577.0 | -18.02% |
| May, 2024 | $0.63 | $0.30 | $0.33 | 15,779,744.0 | +33.33% |
| Apr, 2024 | $0.5199 | $0.28 | $0.2399 | 21,463,637.0 | -37.27% |
| Mar, 2024 | $0.5899 | $0.43 | $0.1599 | 6,316,717.0 | -14.60% |
| Feb, 2024 | $0.585 | $0.3212 | $0.2638 | 11,060,185.0 | +76.62% |
| Jan, 2024 | $0.38 | $0.3012 | $0.0788 | 7,798,856.0 | +5.18% |
4.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):