Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
2.110
+0.060 (2.93%)
Oct 21, 2025, 3:37 PM EDT - Market open
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | - | 0.49% | 95,184 |
| Oct 20, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | 0.99% | 73,610 |
| Oct 17, 2025 | 2.10 | 2.11 | 2.01 | 2.03 | 2.03 | -4.25% | 165,818 |
| Oct 16, 2025 | 2.08 | 2.28 | 2.03 | 2.12 | 2.12 | 3.41% | 1,286,691 |
| Oct 15, 2025 | 2.06 | 2.10 | 2.05 | 2.05 | 2.05 | -0.49% | 120,821 |
| Oct 14, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -2.83% | 87,401 |
| Oct 13, 2025 | 2.19 | 2.19 | 2.07 | 2.12 | 2.12 | - | 184,936 |
| Oct 10, 2025 | 2.23 | 2.27 | 2.10 | 2.12 | 2.12 | -4.93% | 161,023 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | -2.62% | 115,672 |
| Oct 8, 2025 | 2.26 | 2.30 | 2.19 | 2.29 | 2.29 | 2.00% | 141,977 |
| Oct 7, 2025 | 2.26 | 2.27 | 2.21 | 2.25 | 2.25 | -0.22% | 237,925 |
| Oct 6, 2025 | 2.23 | 2.28 | 2.15 | 2.25 | 2.25 | 3.21% | 314,967 |
| Oct 3, 2025 | 2.15 | 2.21 | 2.14 | 2.18 | 2.18 | 1.40% | 112,416 |
| Oct 2, 2025 | 2.16 | 2.18 | 2.11 | 2.15 | 2.15 | - | 98,633 |
| Oct 1, 2025 | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | 2.38% | 90,905 |
| Sep 30, 2025 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | 0.48% | 94,386 |
| Sep 29, 2025 | 2.09 | 2.14 | 2.07 | 2.09 | 2.09 | - | 77,480 |
| Sep 26, 2025 | 2.07 | 2.11 | 2.05 | 2.09 | 2.09 | 0.48% | 117,479 |
| Sep 25, 2025 | 2.14 | 2.14 | 2.03 | 2.08 | 2.08 | -2.80% | 158,763 |
| Sep 24, 2025 | 2.10 | 2.18 | 2.08 | 2.14 | 2.14 | 3.88% | 177,204 |
| Sep 23, 2025 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 77,382 |
| Sep 22, 2025 | 2.11 | 2.11 | 2.03 | 2.04 | 2.04 | -3.77% | 131,926 |
| Sep 19, 2025 | 2.09 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 169,125 |
| Sep 18, 2025 | 2.07 | 2.11 | 2.03 | 2.08 | 2.08 | 1.46% | 94,766 |
| Sep 17, 2025 | 2.08 | 2.10 | 2.04 | 2.05 | 2.05 | -2.15% | 84,388 |
| Sep 16, 2025 | 2.04 | 2.10 | 2.03 | 2.10 | 2.10 | 3.20% | 111,008 |
| Sep 15, 2025 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | -3.79% | 136,874 |
| Sep 12, 2025 | 2.13 | 2.15 | 2.07 | 2.11 | 2.11 | - | 75,535 |
| Sep 11, 2025 | 2.10 | 2.13 | 2.09 | 2.11 | 2.11 | -0.94% | 101,277 |
| Sep 10, 2025 | 2.15 | 2.16 | 2.09 | 2.13 | 2.13 | -1.39% | 104,267 |
| Sep 9, 2025 | 2.13 | 2.16 | 2.06 | 2.16 | 2.16 | 1.41% | 146,355 |
| Sep 8, 2025 | 2.16 | 2.16 | 2.05 | 2.13 | 2.13 | -0.93% | 144,908 |
| Sep 5, 2025 | 2.13 | 2.18 | 2.10 | 2.15 | 2.15 | 0.94% | 136,911 |
| Sep 4, 2025 | 2.16 | 2.19 | 2.05 | 2.13 | 2.13 | 3.40% | 217,647 |
| Sep 3, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 1.48% | 72,952 |
| Sep 2, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | 0.50% | 79,035 |
| Aug 29, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -0.25% | 202,110 |
| Aug 28, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | 0.25% | 109,676 |
| Aug 27, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 100,083 |
| Aug 26, 2025 | 2.09 | 2.12 | 2.03 | 2.04 | 2.04 | -1.92% | 112,400 |
| Aug 25, 2025 | 2.10 | 2.23 | 2.06 | 2.08 | 2.08 | -1.89% | 113,373 |
| Aug 22, 2025 | 2.09 | 2.18 | 2.05 | 2.12 | 2.12 | 0.95% | 202,108 |
| Aug 21, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 1.94% | 60,694 |
| Aug 20, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 1.98% | 126,121 |
| Aug 19, 2025 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -4.27% | 190,928 |
| Aug 18, 2025 | 2.17 | 2.29 | 2.10 | 2.11 | 2.11 | -4.09% | 148,044 |
| Aug 15, 2025 | 2.19 | 2.35 | 2.05 | 2.20 | 2.20 | 6.28% | 400,391 |
| Aug 14, 2025 | 2.10 | 2.17 | 2.03 | 2.07 | 2.07 | -1.90% | 262,879 |
| Aug 13, 2025 | 2.02 | 2.13 | 2.02 | 2.11 | 2.11 | 3.94% | 222,926 |
| Aug 12, 2025 | 1.98 | 2.08 | 1.96 | 2.03 | 2.03 | 3.05% | 254,530 |