Daré Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	3.28	3.28	3.09	3.20	3.20	-1.84%	36,920
Jun 5, 2025	3.10	3.28	3.07	3.26	3.26	5.16%	83,081
Jun 4, 2025	3.09	3.10	3.01	3.10	3.10	0.32%	28,114
Jun 3, 2025	3.06	3.09	3.01	3.09	3.09	1.98%	38,258
Jun 2, 2025	2.91	3.05	2.84	3.03	3.03	2.02%	24,734
May 30, 2025	2.88	2.97	2.86	2.97	2.97	3.13%	12,456
May 29, 2025	2.87	2.89	2.81	2.88	2.88	0.35%	17,266
May 28, 2025	2.82	2.88	2.80	2.87	2.87	2.50%	18,491
May 27, 2025	2.89	2.90	2.80	2.80	2.80	-3.45%	130,000
May 23, 2025	2.90	2.90	2.88	2.90	2.90	-	17,686
May 22, 2025	2.89	2.91	2.88	2.90	2.90	0.35%	12,889
May 21, 2025	2.89	2.91	2.89	2.89	2.89	-	11,379
May 20, 2025	2.91	2.92	2.89	2.89	2.89	-1.03%	15,561
May 19, 2025	2.88	2.93	2.88	2.92	2.92	1.04%	5,239
May 16, 2025	2.91	2.92	2.88	2.89	2.89	0.35%	15,116
May 15, 2025	2.88	2.91	2.88	2.88	2.88	-0.35%	13,557
May 14, 2025	2.88	2.93	2.88	2.89	2.89	-	17,812
May 13, 2025	2.88	2.92	2.88	2.89	2.89	0.35%	13,431
May 12, 2025	2.89	2.94	2.88	2.88	2.88	-1.03%	10,786
May 9, 2025	2.92	2.96	2.89	2.91	2.91	-0.34%	5,546
May 8, 2025	2.89	2.93	2.88	2.92	2.92	1.04%	19,265
May 7, 2025	2.89	2.99	2.89	2.89	2.89	-0.34%	9,742
May 6, 2025	2.98	3.01	2.89	2.90	2.90	-3.97%	14,056
May 5, 2025	2.99	3.04	2.99	3.02	3.02	1.34%	7,781
May 2, 2025	2.94	2.98	2.94	2.98	2.98	1.71%	4,293
May 1, 2025	2.94	3.05	2.92	2.93	2.93	-0.68%	4,602
Apr 30, 2025	2.89	2.99	2.89	2.95	2.95	1.55%	12,223
Apr 29, 2025	2.89	2.99	2.89	2.91	2.91	0.52%	24,934
Apr 28, 2025	2.94	3.00	2.89	2.89	2.89	-3.18%	13,038
Apr 25, 2025	3.00	3.00	2.93	2.99	2.99	-0.50%	6,135
Apr 24, 2025	2.98	3.00	2.96	3.00	3.00	-0.33%	4,907
Apr 23, 2025	3.00	3.06	2.95	3.01	3.01	1.35%	10,327
Apr 22, 2025	2.95	3.05	2.95	2.97	2.97	-	6,031
Apr 21, 2025	2.93	2.99	2.93	2.97	2.97	2.41%	13,447
Apr 17, 2025	2.91	2.92	2.89	2.90	2.90	-0.34%	5,764
Apr 16, 2025	2.90	2.95	2.90	2.91	2.91	-1.36%	2,033
Apr 15, 2025	2.96	2.98	2.90	2.95	2.95	0.68%	12,222
Apr 14, 2025	2.90	2.95	2.90	2.93	2.93	-0.34%	8,892
Apr 11, 2025	2.89	2.94	2.89	2.94	2.94	1.73%	12,569
Apr 10, 2025	2.93	2.93	2.88	2.89	2.89	-2.03%	19,771
Apr 9, 2025	2.88	2.96	2.88	2.95	2.95	1.72%	17,466
Apr 8, 2025	2.89	2.95	2.89	2.90	2.90	0.52%	84,293
Apr 7, 2025	2.88	2.89	2.88	2.89	2.89	-0.35%	25,553
Apr 4, 2025	2.88	2.93	2.88	2.90	2.90	-1.19%	18,929
Apr 3, 2025	2.90	2.95	2.88	2.93	2.93	0.69%	10,777
Apr 2, 2025	2.90	2.99	2.90	2.91	2.91	0.34%	8,818
Apr 1, 2025	2.88	2.96	2.85	2.90	2.90	0.35%	29,756
Mar 31, 2025	2.88	2.95	2.88	2.89	2.89	0.35%	31,444
Mar 28, 2025	2.88	2.94	2.88	2.88	2.88	-0.35%	8,259
Mar 27, 2025	2.88	2.95	2.88	2.89	2.89	0.35%	11,376