Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
2.020
-0.005 (-0.25%)
At close: Aug 29, 2025, 4:00 PM
2.040
+0.020 (0.99%)
After-hours: Aug 29, 2025, 7:49 PM EDT
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.94 | 2.00 | 1.88 | 1.97 | 1.97 | 2.60% | 218,076 |
| Aug 8, 2025 | 2.03 | 2.05 | 1.83 | 1.92 | 1.92 | -5.88% | 412,357 |
| Aug 7, 2025 | 2.26 | 2.28 | 2.00 | 2.04 | 2.04 | -9.73% | 680,727 |
| Aug 6, 2025 | 2.37 | 2.40 | 2.18 | 2.26 | 2.26 | -5.83% | 442,890 |
| Aug 5, 2025 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | 0.42% | 101,165 |
| Aug 4, 2025 | 2.41 | 2.50 | 2.38 | 2.39 | 2.39 | -1.24% | 174,480 |
| Aug 1, 2025 | 2.38 | 2.43 | 2.38 | 2.42 | 2.42 | 0.83% | 112,935 |
| Jul 31, 2025 | 2.42 | 2.48 | 2.38 | 2.40 | 2.40 | 0.63% | 207,729 |
| Jul 30, 2025 | 2.48 | 2.50 | 2.38 | 2.39 | 2.39 | -3.83% | 277,116 |
| Jul 29, 2025 | 2.56 | 2.56 | 2.46 | 2.48 | 2.48 | -2.75% | 356,193 |
| Jul 28, 2025 | 2.63 | 2.63 | 2.48 | 2.55 | 2.55 | -0.78% | 225,660 |
| Jul 25, 2025 | 2.68 | 2.68 | 2.53 | 2.57 | 2.57 | -2.28% | 200,707 |
| Jul 24, 2025 | 2.72 | 2.80 | 2.58 | 2.63 | 2.63 | -1.13% | 433,089 |
| Jul 23, 2025 | 2.61 | 2.66 | 2.58 | 2.66 | 2.66 | 1.92% | 334,382 |
| Jul 22, 2025 | 2.74 | 2.75 | 2.54 | 2.61 | 2.61 | -2.61% | 516,060 |
| Jul 21, 2025 | 2.53 | 2.83 | 2.49 | 2.68 | 2.68 | 6.35% | 976,923 |
| Jul 18, 2025 | 2.51 | 2.63 | 2.46 | 2.52 | 2.52 | 0.80% | 605,740 |
| Jul 17, 2025 | 2.53 | 2.74 | 2.44 | 2.50 | 2.50 | -4.58% | 1,198,276 |
| Jul 16, 2025 | 2.81 | 2.84 | 2.58 | 2.62 | 2.62 | -7.75% | 1,731,426 |
| Jul 15, 2025 | 3.05 | 3.19 | 2.80 | 2.84 | 2.84 | -8.09% | 4,841,575 |
| Jul 14, 2025 | 7.91 | 9.19 | 3.02 | 3.09 | 3.09 | 22.86% | 71,446,955 |
| Jul 11, 2025 | 2.21 | 2.74 | 2.11 | 2.52 | 2.52 | 5.23% | 8,234,525 |
| Jul 10, 2025 | 2.40 | 2.42 | 2.37 | 2.39 | 2.39 | -2.05% | 42,603 |
| Jul 9, 2025 | 2.40 | 2.49 | 2.37 | 2.44 | 2.44 | 1.67% | 19,866 |
| Jul 8, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 19,115 |
| Jul 7, 2025 | 2.40 | 2.54 | 2.37 | 2.40 | 2.40 | - | 118,793 |
| Jul 3, 2025 | 2.39 | 2.41 | 2.39 | 2.40 | 2.40 | - | 10,232 |
| Jul 2, 2025 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | 1.27% | 12,352 |
| Jul 1, 2025 | 2.39 | 2.43 | 2.37 | 2.37 | 2.37 | -0.84% | 33,983 |
| Jun 30, 2025 | 2.39 | 2.44 | 2.38 | 2.39 | 2.39 | 1.06% | 38,456 |
| Jun 27, 2025 | 2.62 | 2.62 | 2.35 | 2.37 | 2.37 | -10.08% | 101,720 |
| Jun 26, 2025 | 2.64 | 2.66 | 2.60 | 2.63 | 2.63 | -0.38% | 32,887 |
| Jun 25, 2025 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -1.12% | 40,726 |
| Jun 24, 2025 | 2.60 | 2.73 | 2.60 | 2.67 | 2.67 | 4.30% | 32,183 |
| Jun 23, 2025 | 2.75 | 2.79 | 2.56 | 2.56 | 2.56 | -9.22% | 98,324 |
| Jun 20, 2025 | 2.95 | 2.95 | 2.75 | 2.82 | 2.82 | -3.42% | 71,435 |